CTCP Tư vấn Xây dựng Điện 3 (tv3)

12
-0.20
(-1.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.10 0.83% 138,400 900 0.0
12
12.60
12.20
2 tháng
(2024-07-22) 		0 0% 202,300 900 0.0
11.80
12.60
12.20
3 tháng
(2024-06-21) 		-0.60 -4.69% 370,400 1,400 0.0
11.80
13.40
12.20
6 tháng
(2024-03-25) 		-1.20 -8.96% 761,900 -700 0.0
11.60
13.40
12.20
12 tháng
(2023-09-25) 		0.81 7.14% 2,525,900 10,500 0.1
10.33
13.70
12.20
24 tháng
(2022-09-30) 		-5.11 -29.51% 5,334,833 13,500 0.2
10.33
20.76
12.20
36 tháng
(2021-10-05) 		-2.86 -18.99% 14,766,705 30,900 0.4
10.33
23.96
12.20
60 tháng
(2019-10-16) 		-10.92 -47.23% 15,608,929 33,000 0.4
10.33
26.94
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
25.60
 2,100 25.60 25.60 25.60 0 0 0
10/07/2019
25.60
 3,427 27.86 27.86 25.60 0 0 0
09/07/2019
27.86
 3,200 26.13 27.86 25.60 0 0 0
08/07/2019
26.13
 0 26.13 26.13 26.13 0 0 0
05/07/2019
26.13
 1,700 26.20 26.20 25.60 0 0 0
04/07/2019
26.20
 824 26.43 27.03 26.13 0 0 0
03/07/2019
26.43
 200 26.36 26.43 26.43 0 0 0
02/07/2019
26.36
 1,200 28.31 28.31 26.36 0 0 0
01/07/2019
28.31
 1,100 25.90 28.31 25.98 0 0 0
28/06/2019
25.90
 5,301 28.31 28.31 25.75 0 0 0
27/06/2019
28.31
 200 28.99 28.99 27.41 0 0 0
26/06/2019
28.99
 0 28.99 28.99 28.99 0 0 0
25/06/2019
28.99
 2,900 27.71 28.99 27.33 0 0 0
24/06/2019
27.71
 5,002 28.39 28.39 27.71 0 0 0
21/06/2019
28.39
 900 27.86 28.39 28.24 0 0 0
20/06/2019
27.86
 2,400 27.86 27.86 27.11 0 0 0
19/06/2019
27.86
 26 27.86 27.86 27.86 0 0 0
18/06/2019
27.86
 2,899 28.01 28.01 27.86 0 0 0
17/06/2019
28.01
 0 28.01 28.01 28.01 0 0 0
14/06/2019
28.01
 2,800 28.76 28.76 27.86 0 0 0
13/06/2019
28.76
 5,600 28.61 28.76 28.31 0 0 0
12/06/2019
28.61
 3,900 28.61 28.61 27.86 0 0 0
11/06/2019
28.61
 5,200 28.99 28.99 28.61 0 0 0
10/06/2019
28.99
 3,800 29.14 29.14 28.99 0 0 0
07/06/2019
29.14
 4,899 29.22 29.37 28.61 0 0 0
06/06/2019
29.22
 3,600 29.29 29.29 29.22 0 0 0
05/06/2019
29.29
 13,300 31.55 31.55 28.92 0 0 0
04/06/2019
31.55
 9,300 29.37 31.55 29.37 0 0 0
03/06/2019
29.37
 7,000 30.04 30.04 28.16 0 0 0
31/05/2019
30.04
 9,900 30.87 33.13 30.04 0 0 0
30/05/2019
30.87
 1,400 30.87 30.87 29.82 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2019
30.87
 16,800 30.87 32.38 30.12 0 0 0
28/05/2019
30.87
 2,625 32.34 32.34 30.87 0 0 0
27/05/2019
32.34
 8,160 32.34 33.81 30.87 0 0 0
24/05/2019
32.34
 8,200 32.34 34.11 29.48 0 0 0
23/05/2019
32.34
 93,300 29.70 32.34 29.04 0 0 0
22/05/2019
29.70
 1,000 29.77 29.77 29.70 0 0 0
21/05/2019
29.77
 1,000 29.18 29.77 29.70 0 0 0
20/05/2019
29.18
 7,300 27.27 29.99 29.11 0 0 0
17/05/2019
27.27
 1,600 27.71 29.70 27.27 0 0 0
16/05/2019
27.71
 800 29.92 29.92 27.64 0 0 0
15/05/2019
29.92
 0 29.92 29.92 29.92 0 0 0
14/05/2019
29.92
 2,800 29.92 29.92 27.57 0 0 0
13/05/2019
29.92
 500 27.20 29.92 29.70 0 0 0
10/05/2019
27.20
 500 27.20 27.27 27.20 0 0 0
09/05/2019
27.20
 8,000 30.06 32.71 27.20 0 0 0
08/05/2019
30.06
 800 27.34 30.06 29.55 0 0 0
07/05/2019
27.34
 1,200 27.20 29.92 27.34 0 0 0
06/05/2019
27.20
 0 27.20 27.20 27.20 0 0 0
03/05/2019
27.20
 3,000 28.01 28.01 27.20 0 0 0
02/05/2019
28.01
 300 29.55 29.55 27.93 0 0 0
26/04/2019
29.55
 700 32.71 34.55 29.48 0 0 0
25/04/2019
32.71
 500 32.71 32.71 32.34 0 0 0
24/04/2019
32.71
 1,900 30.51 33.45 32.71 0 0 0
23/04/2019
30.51
 2,750 27.93 30.73 27.49 0 0 0
22/04/2019
27.93
 1,200 29.77 32.71 27.93 0 0 0
19/04/2019
29.77
 400 27.12 29.77 29.55 0 0 0
18/04/2019
27.12
 100 29.62 29.62 27.12 0 0 0
17/04/2019
29.62
 1,300 26.98 29.62 28.59 0 0 0
16/04/2019
26.98
 100 26.46 26.98 26.98 0 0 0
12/04/2019
26.46
 500 25.95 26.46 26.46 0 0 0
11/04/2019
25.95
 1,000 25.51 25.95 25.95 0 0 0
10/04/2019
25.51
 300 27.34 27.34 25.51 0 0 0
09/04/2019
27.34
 0 27.34 27.34 27.34 0 0 0
08/04/2019
27.34
 0 27.34 27.34 27.34 0 0 0
05/04/2019
27.34
 0 27.34 27.34 27.34 0 0 0
04/04/2019
27.34
 600 28.59 28.59 27.34 0 0 0
03/04/2019
28.59
 0 28.59 28.59 28.59 0 0 0
02/04/2019
28.59
 100 31.76 31.76 28.59 0 0 0
01/04/2019
31.76
 300 35.28 35.28 31.76 0 0 0
29/03/2019
35.28
 100 33.81 35.28 35.28 0 0 0
28/03/2019
33.81
 100 31.17 33.81 33.81 0 0 0
27/03/2019
31.17
 100 29.18 31.17 31.17 0 0 0
26/03/2019
29.18
 0 29.18 29.18 29.18 0 0 0
25/03/2019
29.18
 0 29.18 29.18 29.18 0 0 0
22/03/2019
29.18
 0 29.18 29.18 29.18 0 0 0
21/03/2019
29.18
 0 29.18 29.18 29.18 0 0 0
20/03/2019
29.18
 900 27.64 29.18 27.93 0 0 0
19/03/2019
27.64
 100 27.93 27.93 27.64 0 0 0
18/03/2019
27.93
 0 27.93 27.93 27.93 0 0 0
15/03/2019
27.93
 500 28.67 28.67 27.57 0 0 0
14/03/2019
28.67
 0 28.67 28.67 28.67 0 0 0
13/03/2019
28.67
 0 28.67 28.67 28.67 0 0 0
12/03/2019
28.67
 0 28.67 28.67 28.67 0 0 0
11/03/2019
28.67
 1,400 27.71 28.67 27.71 0 0 0
08/03/2019
27.71
 100 30.28 30.28 27.71 0 0 0
07/03/2019
30.28
 0 30.28 30.28 30.28 0 0 0
06/03/2019
30.28
 4,700 27.57 30.28 30.28 0 0 0
05/03/2019
27.57
 5,000 29.26 29.26 27.57 0 0 0
04/03/2019
29.26
 7,308 32.49 35.43 29.26 0 0 0
01/03/2019
32.49
 200 36.02 36.02 32.42 0 0 0
28/02/2019
36.02
 400 32.78 36.02 35.65 0 0 0
27/02/2019
32.78
 500 29.99 32.78 31.02 0 0 0
26/02/2019
29.99
 200 27.27 29.99 26.68 0 0 0
25/02/2019
27.27
 0 27.27 27.27 27.27 0 0 0
22/02/2019
27.27
 0 27.27 27.27 27.27 0 0 0
21/02/2019
27.27
 0 27.27 27.27 27.27 0 0 0
20/02/2019
27.27
 712 27.34 30.06 27.27 0 0 0
19/02/2019
27.34
 0 27.34 27.34 27.34 0 0 0
18/02/2019
27.34
 100 27.34 27.34 27.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |