CTCP Tư vấn Xây dựng Điện 3 (tv3)

12.20
-0.10
(-0.81%)
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)
14/02/2023
15.88
 15,200 15.98 15.98 15.88 0 0 0
13/02/2023
15.98
 0 15.98 15.98 15.98 0 0 0
10/02/2023
15.98
 0 15.98 15.98 15.98 0 0 0
09/02/2023
15.98
 0 15.98 15.98 15.98 0 0 0
08/02/2023
15.98
 0 15.98 15.98 15.98 0 0 0
07/02/2023
15.98
 300 15.98 15.98 15.98 0 0 0
06/02/2023
15.98
 300 14.64 15.98 14.64 0 0 0
03/02/2023
14.64
 400 13.40 14.74 13.87 0 0 0
02/02/2023
13.40
 300 14.54 15.88 13.40 0 0 0
01/02/2023
14.54
 200 15.79 15.79 14.54 0 0 0
31/01/2023
15.79
 611 15.31 15.98 15.79 0 0 0
30/01/2023
15.31
 200 15.79 17.13 15.31 0 0 0
27/01/2023
15.79
 300 17.51 17.51 15.79 0 0 0
19/01/2023
17.51
 4,400 17.80 17.80 16.08 0 0 0
18/01/2023
17.80
 0 17.80 17.80 17.80 0 0 0
17/01/2023
17.80
 100 17.03 17.80 17.80 0 0 0
16/01/2023
17.03
 600 17.22 17.22 15.50 0 0 0
13/01/2023
17.22
 1,200 17.42 17.42 16.27 0 0 0
12/01/2023
17.42
 700 19.33 19.33 17.42 0 0 0
11/01/2023
19.33
 300 18.76 19.33 16.94 0 0 0
10/01/2023
18.76
 200 19.52 19.52 18.76 0 0 0
09/01/2023
19.52
 428 18.09 19.52 16.36 0 0 0
06/01/2023
18.09
 36,045 20.09 20.09 18.09 0 0 0
05/01/2023
20.09
 134,900 20.76 20.76 20.09 0 0 0
04/01/2023
20.76
 0 20.76 20.76 20.76 0 0 0
03/01/2023
20.76
 300 20.76 20.86 20.76 0 0 0
30/12/2022
20.76
 0 20.76 20.76 20.76 0 0 0
29/12/2022
20.76
 0 20.76 20.76 20.76 0 0 0
28/12/2022
20.76
 100 20.38 20.76 20.76 0 0 0
27/12/2022
20.38
 0 20.38 20.38 20.38 0 0 0
26/12/2022
20.38
 100 19.52 20.38 20.38 0 0 0
23/12/2022
19.52
 100 19.04 19.52 19.52 0 0 0
22/12/2022
19.04
 0 19.04 19.04 19.04 0 0 0
21/12/2022
19.04
 0 19.04 19.04 19.04 0 0 0
20/12/2022
19.04
 100 18.95 19.04 19.04 0 0 0
19/12/2022
18.95
 100 18.09 18.95 18.95 0 0 0
16/12/2022
18.09
 400 17.13 18.09 17.13 0 0 0
15/12/2022
17.13
 400 16.46 17.13 16.17 0 0 0
14/12/2022
16.46
 200 15.60 16.46 15.60 0 0 0
13/12/2022
15.60
 0 15.60 15.60 15.60 0 0 0
12/12/2022
15.60
 0 15.60 15.60 15.60 0 0 0
09/12/2022
15.60
 3,211 14.83 16.27 14.74 0 0 0
08/12/2022
14.83
 300 16.27 17.13 14.83 0 0 0
07/12/2022
16.27
 66,000 16.36 17.61 14.74 0 0 0
06/12/2022
16.36
 13,726 16.46 17.13 14.83 0 0 0
05/12/2022
16.46
 1,120 16.46 16.75 16.46 0 0 0
02/12/2022
16.46
 62,800 18.28 18.28 16.46 0 0 0
01/12/2022
18.28
 400 18.28 18.37 16.46 0 0 0
30/11/2022
18.28
 0 18.28 18.28 18.28 0 0 0
29/11/2022
18.28
 100 16.75 18.28 18.28 0 0 0
28/11/2022
16.75
 1,000 16.75 16.75 16.75 0 0 0
25/11/2022
16.75
 1,000 18.56 18.56 16.75 0 0 0
24/11/2022
18.56
 100 17.51 18.56 18.56 0 0 0
23/11/2022
17.51
 100 16.94 17.51 17.51 0 0 0
22/11/2022
16.94
 100 15.98 16.94 16.94 0 0 0
21/11/2022
15.98
 1,000 15.21 16.65 15.12 0 0 0
18/11/2022
15.21
 100 15.50 15.50 15.21 100 0 0.0
17/11/2022
15.50
 400 14.26 15.50 14.26 0 0 0
16/11/2022
14.26
 3,700 13.30 14.26 12.44 0 0 0
15/11/2022
13.30
 1,500 13.30 13.59 12.06 100 0 0.0
14/11/2022
13.30
 900 13.68 14.07 12.34 0 0 0
11/11/2022
13.68
 2,008 14.07 14.07 12.82 0 0 0
10/11/2022
14.07
 8,000 14.35 14.35 14.07 0 0 0
09/11/2022
14.35
 10,600 14.26 14.35 14.26 0 0 0
08/11/2022
14.26
 800 14.26 14.26 12.92 0 0 0
07/11/2022
14.26
 1,900 14.07 14.93 13.11 0 0 0
04/11/2022
14.07
 600 15.12 15.12 14.07 200 0 0.0
03/11/2022
15.12
 111 14.35 15.12 15.12 0 0 0
02/11/2022
14.35
 100 14.35 14.35 14.35 0 0 0
01/11/2022
14.35
 1,500 14.35 15.12 13.97 0 0 0
31/10/2022
14.35
 1,851 15.31 15.31 13.97 0 0 0
28/10/2022
15.31
 500 15.79 15.79 14.54 0 0 0
27/10/2022
15.79
 1,552 15.31 15.79 13.87 0 0 0
26/10/2022
15.31
 31,900 15.98 15.98 14.45 200 0 0.0
25/10/2022
15.98
 700 16.27 16.27 14.74 0 0 0
24/10/2022
16.27
 700 17.03 17.03 15.41 0 0 0
21/10/2022
17.03
 7,500 15.60 17.13 15.60 0 0 0
20/10/2022
15.60
 500 15.88 15.88 15.60 0 0 0
19/10/2022
15.88
 1,400 16.55 16.55 15.31 0 0 0
18/10/2022
16.55
 400 16.55 16.65 16.08 0 0 0
17/10/2022
16.55
 501 17.03 17.03 15.50 0 0 0
14/10/2022
17.03
 101 16.84 17.03 17.03 0 0 0
13/10/2022
16.84
 307 16.55 17.70 16.27 0 0 0
12/10/2022
16.55
 1,500 16.46 16.94 16.27 0 0 0
11/10/2022
16.46
 500 16.55 16.94 16.17 0 0 0
10/10/2022
16.55
 1,000 17.32 17.32 16.55 0 0 0
07/10/2022
17.32
 12,700 17.89 19.62 17.22 0 0 0
06/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/10/2022
17.89
 700 17.06 18.47 17.03 0 0 0
05/10/2022
17.06
 11,500 17.47 17.47 15.89 0 0 0
04/10/2022
17.47
 200 17.47 17.47 16.89 0 0 0
03/10/2022
17.47
 3,111 17.31 17.64 17.22 0 0 0
30/09/2022
17.31
 1,200 17.31 17.31 17.22 0 0 0
29/09/2022
17.31
 1,300 17.31 17.72 17.31 0 0 0
28/09/2022
17.31
 507 17.47 17.47 17.31 0 0 0
27/09/2022
17.47
 200 17.47 17.47 17.47 0 0 0
26/09/2022
17.47
 1,800 17.97 17.97 17.14 0 0 0
23/09/2022
17.97
 800 18.22 18.22 17.47 0 0 0
22/09/2022
18.22
 100 18.31 18.31 18.22 0 0 0
21/09/2022
18.31
 16,756 18.81 18.81 18.31 0 0 0
20/09/2022
18.81
 0 18.81 18.81 18.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |