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)
19/09/2018
27.79
 13 27.79 27.79 27.79 0 0 0
18/09/2018
27.79
 300 25.58 27.86 25.29 100 0 0.0
17/09/2018
25.58
 2,000 27.20 27.20 25.58 0 1,900 -0.1
14/09/2018
27.20
 7,358 27.12 27.20 27.12 0 5,300 -0.2
13/09/2018
27.12
 7,210 27.05 27.12 27.12 0 2,000 -0.1
12/09/2018
27.05
 2,200 26.90 29.48 27.05 100 0 0.0
11/09/2018
26.90
 388 27.34 29.99 26.90 100 0 0.0
10/09/2018
27.34
 1,500 27.34 27.34 27.34 0 1,500 -0.1
07/09/2018
27.34
 1,601 27.71 28.01 27.34 0 100 -0.0
06/09/2018
27.71
 7,154 27.93 28.67 27.57 0 600 -0.0
05/09/2018
27.93
 5,400 27.93 28.67 26.54 0 1,800 -0.1
04/09/2018
27.93
 11,900 27.93 28.67 26.39 0 9,700 -0.4
31/08/2018
27.93
 11,680 27.71 29.04 27.42 0 2,100 -0.1
30/08/2018
27.71
 700 29.70 29.70 27.64 0 0 0
29/08/2018
29.70
 1,300 28.67 29.70 26.68 0 1,000 -0.0
28/08/2018
28.67
 1,100 30.43 30.43 27.93 0 0 0
27/08/2018
30.43
 2,152 28.01 30.43 28.01 0 2,000 -0.1
24/08/2018
28.01
 2,000 28.15 28.74 28.01 0 300 -0.0
23/08/2018
28.15
 7,000 28.01 30.80 28.15 100 2,000 -0.1
22/08/2018
28.01
 100 29.70 29.70 28.01 0 0 0
21/08/2018
29.70
 1,100 29.77 29.77 27.71 0 0 0
20/08/2018
29.77
 3,500 31.02 31.02 28.52 0 2,500 -0.1
17/08/2018
31.02
 4,300 31.24 31.24 29.77 0 0 0
16/08/2018
31.24
 1,000 29.62 31.24 31.24 0 1,000 -0.0
15/08/2018
29.62
 900 29.48 29.62 29.62 0 900 -0.0
14/08/2018
29.48
 4,810 32.34 32.34 29.48 0 2,100 -0.1
13/08/2018
32.34
 2,200 29.48 32.34 32.34 100 0 0.0
10/08/2018
29.48
 1,500 31.98 31.98 29.48 0 700 -0.0
09/08/2018
31.98
 545 35.50 35.50 31.98 0 0 0
08/08/2018
35.50
 901 35.58 35.58 35.50 0 0 0
07/08/2018
35.58
 0 35.58 35.58 35.58 0 0 0
06/08/2018
35.58
 0 35.58 35.58 35.58 0 0 0
03/08/2018
35.58
 0 35.58 35.58 35.58 0 0 0
02/08/2018
35.58
 962 32.56 35.72 30.87 100 0 0.0
01/08/2018
32.56
 0 32.56 32.56 32.56 0 0 0
31/07/2018
32.56
 1,900 34.62 34.62 32.56 0 1,000 -0.0
30/07/2018
34.62
 2,100 33.81 37.12 32.71 100 0 0.0
27/07/2018
33.81
 200 35.65 39.11 33.81 100 0 0.0
26/07/2018
35.65
 4,700 32.42 35.65 29.55 100 4,400 -0.2
25/07/2018
32.42
 200 35.06 38.44 32.42 100 0 0.0
24/07/2018
35.06
 300 38.96 38.96 35.06 0 0 0
23/07/2018
38.96
 100 35.65 38.96 38.96 100 0 0.0
20/07/2018
35.65
 11,000 32.42 35.65 35.65 0 10,900 -0.5
19/07/2018
32.42
 1,300 35.36 38.81 32.27 100 0 0.0
18/07/2018
35.36
 100 39.18 39.18 35.36 0 0 0
17/07/2018
39.18
 118 35.72 39.18 39.18 100 0 0.0
16/07/2018
35.72
 1,600 32.49 35.72 35.72 0 1,500 -0.1
13/07/2018
32.49
 9,607 33.52 36.83 31.09 100 5,900 -0.3
12/07/2018
33.52
 1,200 35.58 39.03 33.45 100 0 0.0
11/07/2018
35.58
 3,000 32.34 35.58 35.58 0 3,000 -0.1
10/07/2018
32.34
 9,900 34.77 38.22 31.31 100 8,000 -0.4
09/07/2018
34.77
 200 36.68 40.21 34.77 100 0 0.0
06/07/2018
36.68
 100 40.72 40.72 36.68 0 0 0
05/07/2018
40.72
 100 37.12 40.72 40.72 100 0 0.0
04/07/2018
37.12
 3,300 34.33 37.71 37.12 100 3,000 -0.1
03/07/2018
34.33
 4,800 35.43 38.96 34.33 100 4,500 -0.2
02/07/2018
35.43
 200 38.81 42.56 35.43 100 0 0.0
29/06/2018
38.81
 4,359 35.28 38.81 38.81 0 3,300 -0.2
28/06/2018
35.28
 11,690 36.39 39.99 33.74 100 9,700 -0.5
27/06/2018
36.39
 2,662 33.15 36.46 36.39 100 2,000 -0.1
26/06/2018
33.15
 3,600 35.72 39.25 33.15 100 3,000 -0.2
25/06/2018
35.72
 1,600 32.49 35.72 35.72 0 1,500 -0.1
22/06/2018
32.49
 3,300 35.28 38.81 32.49 100 3,000 -0.2
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2018
35.28
 100 38.89 38.89 35.28 0 0 0
20/06/2018
38.89
 4,800 35.35 38.89 38.60 100 2,500 -0.1
19/06/2018
35.35
 2,115 36.29 39.90 35.35 0 0 0
18/06/2018
36.29
 745 38.89 42.49 35.42 100 0 0.0
15/06/2018
38.89
 2,570 35.35 38.89 34.56 100 1,500 -0.1
14/06/2018
35.35
 1,400 36.43 40.04 35.35 100 0 0.0
13/06/2018
36.43
 3,030 39.39 42.56 36.43 100 0 0.0
12/06/2018
39.39
 1,490 35.86 39.39 38.96 100 1,100 -0.1
11/06/2018
35.86
 1,300 39.82 43.29 35.86 100 0 0.0
08/06/2018
39.82
 2,500 36.22 39.82 39.68 100 2,000 -0.1
07/06/2018
36.22
 200 36.14 39.68 36.22 100 0 0.0
06/06/2018
36.14
 600 40.04 40.04 36.14 0 500 -0.0
05/06/2018
40.04
 3,154 39.68 43.57 35.71 100 0 0.0
04/06/2018
39.68
 3,387 36.14 39.75 39.68 100 1,000 -0.0
01/06/2018
36.14
 200 39.82 43.72 36.14 100 0 0.0
31/05/2018
39.82
 6,500 36.22 39.82 39.82 0 1,000 -0.1
30/05/2018
36.22
 27,189 39.32 43.21 36.14 100 0 0.0
29/05/2018
39.32
 1,900 35.93 39.32 39.32 100 0 0.0
28/05/2018
35.93
 1,800 32.68 35.93 35.93 0 0 0
25/05/2018
32.68
 4,222 36.29 39.90 32.68 0 0 0
24/05/2018
36.29
 30,828 38.09 41.84 36.14 0 0 0
23/05/2018
38.09
 1,910 34.63 38.09 37.51 0 0 0
22/05/2018
34.63
 2,400 31.53 34.63 28.42 0 0 0
21/05/2018
31.53
 200 28.71 31.53 31.53 0 0 0
18/05/2018
28.71
 1,200 26.12 28.71 26.19 0 0 0
17/05/2018
26.12
 200 26.04 28.64 26.12 0 0 0
16/05/2018
26.04
 97 26.04 26.04 26.04 0 0 0
15/05/2018
26.04
 0 26.04 26.04 26.04 0 0 0
14/05/2018
26.04
 300 28.71 31.53 26.04 0 0 0
11/05/2018
28.71
 307 27.99 28.71 28.71 0 0 0
10/05/2018
27.99
 4,470 27.99 27.99 25.61 0 0 0
09/05/2018
27.99
 100 25.47 27.99 27.99 0 0 0
08/05/2018
25.47
 200 28.28 28.28 25.47 0 0 0
07/05/2018
28.28
 5,170 25.76 28.28 24.96 0 0 0
04/05/2018
25.76
 100 23.45 25.76 25.76 0 0 0
03/05/2018
23.45
 100 21.35 23.45 23.45 0 0 0
02/05/2018
21.35
 2,300 22.80 25.03 21.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |