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)
07/07/2021
14.64
 10,100 16.06 16.97 14.56 0 0 0
06/07/2021
16.06
 3,300 16.56 16.56 15.98 0 0 0
05/07/2021
16.56
 2,100 16.56 16.64 16.56 0 0 0
02/07/2021
16.56
 1,300 16.64 17.14 16.56 0 0 0
01/07/2021
16.64
 6,900 16.64 17.47 16.23 0 0 0
30/06/2021
16.64
 1,600 16.64 16.64 16.64 0 0 0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2021
16.64
 0 16.64 16.64 16.64 0 0 0
28/06/2021
16.64
 14,600 16.88 16.88 16.56 0 0 0
25/06/2021
16.88
 2,200 16.88 16.88 16.88 0 0 0
24/06/2021
16.88
 700 16.88 17.04 16.80 0 0 0
23/06/2021
16.88
 2,800 16.88 16.88 16.32 0 0 0
22/06/2021
16.88
 4,800 16.88 16.96 16.88 0 0 0
21/06/2021
16.88
 6,000 16.48 17.35 16.80 0 0 0
18/06/2021
16.48
 5,600 15.45 16.64 15.61 0 0 0
17/06/2021
15.45
 5,000 15.61 15.61 15.37 0 0 0
16/06/2021
15.61
 20,800 15.45 15.85 15.45 0 0 0
15/06/2021
15.45
 10,300 15.45 15.93 15.45 0 0 0
14/06/2021
15.45
 1,500 15.61 15.69 15.45 0 0 0
11/06/2021
15.61
 1,500 15.61 15.61 15.61 0 0 0
10/06/2021
15.61
 1,000 15.69 15.85 15.61 0 0 0
09/06/2021
15.69
 5,200 15.69 16.56 15.45 0 0 0
08/06/2021
15.69
 1,900 15.61 16.56 15.69 0 0 0
07/06/2021
15.61
 8,900 15.14 16.64 15.14 500 0 0.0
04/06/2021
15.14
 13,700 16.01 16.96 15.14 0 0 0
03/06/2021
16.01
 6,900 16.40 16.64 15.85 0 0 0
02/06/2021
16.40
 69 16.40 16.40 16.40 0 0 0
01/06/2021
16.40
 0 16.40 16.40 16.40 0 0 0
31/05/2021
16.40
 24,600 16.40 16.80 16.40 0 0 0
28/05/2021
16.40
 300 16.40 16.56 16.40 0 0 0
27/05/2021
16.40
 100 17.04 17.04 16.40 0 0 0
26/05/2021
17.04
 1,700 16.64 17.04 17.04 0 0 0
25/05/2021
16.64
 5,800 16.56 16.64 15.93 0 0 0
24/05/2021
16.56
 43,401 16.72 16.72 16.48 0 0 0
21/05/2021
16.72
 0 16.72 16.72 16.72 0 0 0
20/05/2021
16.72
 0 16.72 16.72 16.72 0 0 0
19/05/2021
16.72
 0 16.72 16.72 16.72 0 0 0
18/05/2021
16.72
 0 16.72 16.72 16.72 0 0 0
17/05/2021
16.72
 5,000 16.96 16.96 16.25 0 0 0
14/05/2021
16.96
 0 16.96 16.96 16.96 0 0 0
13/05/2021
16.96
 100 16.48 16.96 16.96 0 0 0
12/05/2021
16.48
 200 16.88 16.88 16.48 0 0 0
11/05/2021
16.88
 200 16.96 16.96 15.85 0 100 -0.0
10/05/2021
16.96
 600 17.43 17.43 16.96 0 0 0
07/05/2021
17.43
 600 17.12 17.43 17.04 0 0 0
06/05/2021
17.12
 1,100 15.85 17.43 16.25 0 0 0
05/05/2021
15.85
 12,100 17.35 17.35 15.77 0 100 -0.0
04/05/2021
17.35
 100 17.12 17.35 17.35 0 0 0
29/04/2021
17.12
 0 17.12 17.12 17.12 0 0 0
28/04/2021
17.12
 4,700 17.75 17.75 16.96 0 0 0
27/04/2021
17.75
 200 18.15 18.15 17.75 0 0 0
26/04/2021
18.15
 100 17.04 18.15 18.15 0 0 0
23/04/2021
17.04
 700 17.43 17.43 17.04 0 0 0
22/04/2021
17.43
 1,800 18.78 18.78 17.43 0 0 0
20/04/2021
18.78
 100 18.23 18.78 18.78 0 0 0
19/04/2021
18.23
 100 18.23 18.23 18.23 0 0 0
16/04/2021
18.23
 0 18.23 18.23 18.23 0 0 0
15/04/2021
18.23
 2,600 18.31 18.62 18.23 0 0 0
14/04/2021
18.31
 362 18.62 18.62 18.31 0 0 0
13/04/2021
18.62
 1,300 18.23 18.94 18.23 0 0 0
12/04/2021
18.23
 1,000 18.62 18.62 18.23 0 0 0
09/04/2021
18.62
 1,700 18.94 18.94 18.62 0 0 0
08/04/2021
18.94
 400 19.02 19.02 18.94 0 0 0
07/04/2021
19.02
 400 19.65 19.65 19.02 0 0 0
06/04/2021
19.65
 4,000 19.81 19.81 19.02 0 0 0
05/04/2021
19.81
 800 19.81 21.63 19.73 0 0 0
02/04/2021
19.81
 0 19.81 19.81 19.81 0 0 0
01/04/2021
19.81
 700 19.42 20.21 19.42 0 0 0
31/03/2021
19.42
 200 19.42 19.42 19.42 0 0 0
30/03/2021
19.42
 300 20.21 20.21 19.02 0 0 0
29/03/2021
20.21
 100 19.42 20.21 20.21 0 0 0
26/03/2021
19.42
 4,000 19.42 19.42 19.02 0 0 0
25/03/2021
19.42
 5,700 21.40 21.40 19.26 0 0 0
24/03/2021
21.40
 77 21.40 21.40 21.40 0 0 0
23/03/2021
21.40
 0 21.40 21.40 21.40 0 0 0
22/03/2021
21.40
 100 21.40 21.40 21.40 100 0 0.0
19/03/2021
21.40
 200 19.73 21.63 21.40 100 0 0.0
18/03/2021
19.73
 5,200 17.99 19.73 19.73 0 0 0
17/03/2021
17.99
 0 17.99 17.99 17.99 0 0 0
16/03/2021
17.99
 0 17.99 17.99 17.99 0 0 0
15/03/2021
17.99
 200 19.10 19.10 17.99 0 0 0
12/03/2021
19.10
 0 19.10 19.10 19.10 0 0 0
11/03/2021
19.10
 43 19.10 19.10 19.10 0 0 0
10/03/2021
19.10
 94 19.10 19.10 19.10 0 0 0
09/03/2021
19.10
 0 19.10 19.10 19.10 0 0 0
08/03/2021
19.10
 0 19.10 19.10 19.10 0 0 0
05/03/2021
19.10
 15 19.10 19.10 19.10 0 0 0
04/03/2021
19.10
 0 19.10 19.10 19.10 0 0 0
03/03/2021
19.10
 0 19.10 19.10 19.10 0 0 0
02/03/2021
19.10
 62 19.10 19.10 19.10 0 0 0
01/03/2021
19.10
 800 18.78 19.10 19.10 0 0 0
26/02/2021
18.78
 0 18.78 18.78 18.78 0 0 0
25/02/2021
18.78
 0 18.78 18.78 18.78 0 0 0
24/02/2021
18.78
 0 18.78 18.78 18.78 0 0 0
23/02/2021
18.78
 100 19.81 19.81 18.78 0 0 0
22/02/2021
19.81
 500 21.71 21.71 19.81 0 0 0
19/02/2021
21.71
 2,300 20.21 21.71 20.21 0 0 0
18/02/2021
20.21
 100 20.21 20.21 20.21 0 0 0
17/02/2021
20.21
 200 18.39 20.21 20.21 0 0 0
09/02/2021
18.39
 0 18.39 18.39 18.39 0 0 0
08/02/2021
18.39
 17 18.39 18.39 18.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |