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
(2024-08-21) 		-0.40 -3.23% 166,800 900 0.0
12
12.60
12
2 tháng
(2024-07-22) 		-0.20 -1.64% 230,700 900 0.0
11.80
12.60
12
3 tháng
(2024-06-24) 		-0.40 -3.23% 397,800 1,400 0.0
11.80
13.40
12
6 tháng
(2024-03-25) 		-1.40 -10.45% 790,300 -700 0.0
11.60
13.40
12
12 tháng
(2023-09-26) 		0.52 4.51% 2,550,400 10,500 0.1
10.33
13.70
12
24 tháng
(2022-10-03) 		-5.47 -31.33% 5,362,033 13,500 0.2
10.33
20.76
12
36 tháng
(2021-10-06) 		-3.06 -20.32% 14,720,505 30,900 0.4
10.33
23.96
12
60 tháng
(2019-10-17) 		-11.12 -48.09% 15,637,129 33,000 0.4
10.33
26.94
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
27.34
 0 27.34 27.34 27.34 0 0 0
14/02/2019
27.34
 37 27.34 27.34 27.34 0 0 0
13/02/2019
27.34
 0 27.34 27.34 27.34 0 0 0
12/02/2019
27.34
 100 27.27 27.34 27.34 0 0 0
11/02/2019
27.27
 300 29.40 30.87 27.27 0 0 0
01/02/2019
29.40
 1,317 27.42 29.40 27.12 0 17 -0.0
31/01/2019
27.42
 900 26.90 29.33 27.42 0 700 -0.0
30/01/2019
26.90
 400 26.02 28.59 26.90 0 300 -0.0
29/01/2019
26.02
 300 28.30 28.30 26.02 0 0 0
28/01/2019
28.30
 10,300 27.71 30.43 28.30 0 1,500 -0.1
25/01/2019
27.71
 200 28.23 30.95 27.71 100 0 0.0
24/01/2019
28.23
 100 29.70 29.70 28.23 0 0 0
23/01/2019
29.70
 100 30.14 30.14 29.70 0 0 0
22/01/2019
30.14
 2,500 27.93 30.14 30.06 100 2,400 -0.1
21/01/2019
27.93
 200 28.08 30.80 27.93 100 0 0.0
18/01/2019
28.08
 0 28.08 28.08 28.08 0 0 0
17/01/2019
28.08
 300 27.42 29.77 28.08 100 100 -0
16/01/2019
27.42
 6,500 27.20 29.77 27.42 0 5,000 -0.2
15/01/2019
27.20
 0 27.20 27.20 27.20 0 0 0
14/01/2019
27.20
 100 29.26 29.26 27.20 0 0 0
11/01/2019
29.26
 1,340 27.05 29.33 29.26 100 0 0.0
10/01/2019
27.05
 300 29.40 29.40 27.05 0 200 -0.0
09/01/2019
29.40
 1,100 26.83 29.40 29.40 100 0 0.0
08/01/2019
26.83
 9,540 26.83 29.48 26.83 100 4,200 -0.2
07/01/2019
26.83
 3,100 26.68 29.33 26.83 100 2,700 -0.1
04/01/2019
26.68
 300 26.98 29.55 26.68 100 0 0.0
03/01/2019
26.98
 200 29.40 32.27 26.98 100 0 0.0
02/01/2019
29.40
 2,350 29.33 29.40 26.68 0 1,800 -0.1
28/12/2018
29.33
 600 27.20 29.33 29.11 100 0 0.0
27/12/2018
27.20
 900 24.77 27.20 27.20 0 900 -0.0
26/12/2018
24.77
 300 26.61 29.18 24.77 100 0 0.0
25/12/2018
26.61
 500 24.26 26.61 23.23 100 0 0.0
24/12/2018
24.26
 210 26.24 28.74 24.26 100 0 0.0
21/12/2018
26.24
 800 23.89 26.24 26.24 0 800 -0.0
20/12/2018
23.89
 2,000 24.40 26.83 23.23 100 1,200 -0.0
19/12/2018
24.40
 300 26.61 29.18 24.40 100 0 0.0
18/12/2018
26.61
 100 29.11 29.11 26.61 0 0 0
17/12/2018
29.11
 4,200 26.54 29.11 26.68 0 500 -0.0
14/12/2018
26.54
 0 26.54 26.54 26.54 0 0 0
13/12/2018
26.54
 0 26.54 26.54 26.54 0 0 0
12/12/2018
26.54
 3,100 24.55 26.98 26.54 100 1,400 -0.0
11/12/2018
24.55
 200 26.32 28.81 24.55 100 0 0.0
10/12/2018
26.32
 1,800 28.59 28.59 26.32 0 0 0
07/12/2018
28.59
 400 26.17 28.67 24.18 100 0 0.0
06/12/2018
26.17
 200 25.87 28.37 26.17 100 0 0.0
05/12/2018
25.87
 1,300 26.17 28.67 25.87 100 0 0.0
04/12/2018
26.17
 700 27.49 30.14 25.14 100 0 0.0
03/12/2018
27.49
 100 25.07 27.49 27.49 100 0 0.0
30/11/2018
25.07
 2,800 26.46 27.05 24.55 100 0 0.0
29/11/2018
26.46
 1,600 25.21 27.64 25.36 100 0 0.0
28/11/2018
25.21
 500 26.32 26.32 25.21 0 0 0
27/11/2018
26.32
 200 28.30 28.30 26.32 0 0 0
26/11/2018
28.30
 2,200 28.59 28.59 26.46 0 0 0
23/11/2018
28.59
 3,174 27.27 28.59 24.55 0 0 0
22/11/2018
27.27
 200 27.05 29.33 27.27 100 0 0.0
21/11/2018
27.05
 100 27.57 27.57 27.05 0 0 0
20/11/2018
27.57
 3,000 27.57 27.57 27.57 0 3,000 -0.1
19/11/2018
27.57
 5,614 26.90 29.48 27.57 100 0 0.0
16/11/2018
26.90
 200 27.34 29.99 26.90 100 0 0.0
15/11/2018
27.34
 100 29.33 29.33 27.34 0 0 0
14/11/2018
29.33
 5,400 26.68 29.33 26.68 0 4,200 -0.2
13/11/2018
26.68
 100 27.57 27.57 26.68 0 0 0
12/11/2018
27.57
 500 27.57 27.57 27.57 0 500 -0.0
09/11/2018
27.57
 800 26.76 29.04 27.20 100 0 0.0
08/11/2018
26.76
 200 26.54 29.11 26.76 100 0 0.0
07/11/2018
26.54
 1,000 28.59 28.59 26.54 0 0 0
06/11/2018
28.59
 3,400 26.10 28.67 28.59 100 3,300 -0.1
05/11/2018
26.10
 1,600 25.80 28.37 26.10 100 1,000 -0.0
02/11/2018
25.80
 400 27.12 29.70 25.80 100 0 0.0
01/11/2018
27.12
 100 30.14 30.14 27.12 0 0 0
31/10/2018
30.14
 100 33.45 33.45 30.14 0 0 0
30/10/2018
33.45
 200 31.02 33.45 30.87 200 0 0.0
29/10/2018
31.02
 100 28.52 31.02 31.02 100 0 0.0
26/10/2018
28.52
 2,202 26.02 28.52 26.02 100 1,000 -0.0
25/10/2018
26.02
 16,000 25.80 28.37 25.80 100 15,600 -0.6
24/10/2018
25.80
 1,100 26.46 29.11 25.80 100 0 0.0
23/10/2018
26.46
 1,200 28.89 28.89 26.46 0 0 0
22/10/2018
28.89
 10,600 26.32 28.89 28.81 100 9,500 -0.4
19/10/2018
26.32
 9,600 26.39 28.96 26.32 100 9,100 -0.4
18/10/2018
26.39
 5,300 25.58 28.08 26.32 100 3,200 -0.1
17/10/2018
25.58
 2,151 27.86 30.58 25.58 100 0 0.0
16/10/2018
27.86
 100 30.95 30.95 27.86 0 0 0
15/10/2018
30.95
 100 28.23 30.95 30.95 100 0 0.0
12/10/2018
28.23
 200 28.23 30.95 28.23 100 0 0.0
11/10/2018
28.23
 2,600 27.93 28.23 28.23 0 600 -0.0
10/10/2018
27.93
 100 28.15 28.15 27.93 0 0 0
09/10/2018
28.15
 3,400 26.54 28.15 25.29 0 0 0
08/10/2018
26.54
 4,150 27.93 28.23 25.87 0 0 0
05/10/2018
27.93
 4,400 26.68 27.93 26.76 0 900 -0.0
04/10/2018
26.68
 800 26.68 26.68 26.68 0 800 -0.0
03/10/2018
26.68
 856 27.93 27.93 26.68 0 0 0
02/10/2018
27.93
 5,218 26.10 27.93 26.10 0 4,100 -0.1
01/10/2018
26.10
 5,300 27.57 27.57 26.02 0 1,200 -0.0
28/09/2018
27.57
 2,300 26.68 27.57 26.17 0 1,100 -0.0
27/09/2018
26.68
 2,617 27.57 28.01 26.46 0 700 -0.0
26/09/2018
27.57
 3,500 25.80 27.57 26.02 0 3,300 -0.1
25/09/2018
25.80
 3,501 27.12 27.12 25.80 0 800 -0.0
24/09/2018
27.12
 5,800 25.21 27.12 25.29 0 5,000 -0.2
21/09/2018
25.21
 5,200 26.61 26.61 25.21 0 3,200 -0.1
20/09/2018
26.61
 3,211 27.79 27.79 26.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |