CTCP Tư vấn Xây dựng Điện 3 (tv3)

12.70
0
(0%)
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
(2024-04-22) 		1.10 9.48% 150,200 -10,000 -0.1
11.60
12.70
12.70
2 tháng
(2024-03-21) 		-0.50 -3.79% 279,200 -10,200 -0.1
11.60
13.40
12.70
3 tháng
(2024-02-20) 		1.30 11.40% 514,600 -11,200 -0.1
11.30
13.70
12.70
6 tháng
(2023-11-22) 		1.89 17.45% 1,725,700 1,100 0.0
10.60
13.70
12.70
12 tháng
(2023-05-26) 		-0.70 -5.20% 2,324,555 -400 -0.0
10.33
15.31
12.70
24 tháng
(2022-05-31) 		-7.27 -36.40% 5,449,650 9,700 0.2
10.33
20.76
12.70
36 tháng
(2021-06-07) 		-2.91 -18.65% 14,760,395 23,700 0.3
10.33
23.96
12.70
60 tháng
(2019-06-17) 		-15.31 -54.66% 15,195,967 23,800 0.3
10.33
28.99
12.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.70
0
 0 12.70 12.70 12.70 0 0 0
#2 16/05/2024
12.70
0
 500 12.30 12.70 12.30 0 0 0
#3 15/05/2024
12.70
0.10
 2,000 12.60 12.70 12.60 0 0 0
#4 14/05/2024
12.60
-0.10
 500 12.50 12.60 12.50 0 0 0
#5 13/05/2024
12.70
0
 0 12.70 12.70 12.70 0 0 0
#6 10/05/2024
12.70
0
 0 12.70 12.70 12.70 0 0 0
#7 09/05/2024
12.70
0
 300 12.60 12.70 12.20 0 0 0
#8 08/05/2024
12.70
0.10
 69,600 12.60 12.70 12.30 0 0 0
#9 07/05/2024
12.60
0
 600 12.70 12.70 12.60 0 0 0
#10 06/05/2024
12.60
0
 63,700 12.40 12.70 12 0 0 0
#11 03/05/2024
12.60
-0.10
 11,600 11.60 12.60 11.50 0 9,000 -0.1
#12 02/05/2024
12.70
0.70
 300 12 12.70 12 0 0 0
#13 26/04/2024
12
0
 0 12 12 12 0 0 0
#14 25/04/2024
12
-0.40
 1,000 12 12 12 0 1,000 -0.0
#15 24/04/2024
12.40
0.80
 100 12.40 12.40 12.40 0 0 0
#16 23/04/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#17 22/04/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#18 19/04/2024
11.60
-0.90
 3,200 11.60 11.60 11.30 0 0 0
#19 17/04/2024
12.50
0.50
 600 11.90 12.50 11.90 0 0 0
#20 16/04/2024
12
-0.20
 800 12.10 12.10 12 0 0 0
#21 15/04/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#22 12/04/2024
12.20
-0.10
 9,000 12.20 12.30 12.20 0 0 0
#23 11/04/2024
12.30
0
 0 12.30 12.30 12.30 0 0 0
#24 10/04/2024
12.30
-0.10
 1,800 12.20 12.30 12.20 0 0 0
#25 09/04/2024
12.40
0.10
 8,200 12.20 12.40 12.20 0 0 0
#26 08/04/2024
12.30
-0.20
 47,200 12.40 12.50 12.30 0 0 0
#27 05/04/2024
12.50
0
 3,000 12.50 12.50 12.50 0 0 0
#28 04/04/2024
12.50
-0.10
 5,300 12.80 12.80 12.50 0 0 0
#29 03/04/2024
12.60
-0.20
 100 12.60 12.60 12.60 0 0 0
#30 02/04/2024
12.80
0
 1,200 12.80 12.80 12.80 0 0 0
#31 01/04/2024
12.80
0
 100 12.80 12.80 12.80 0 0 0
#32 29/03/2024
12.80
0.30
 26,000 12.60 12.80 12.50 0 0 0
#33 28/03/2024
12.50
-0.70
 10,000 12.50 12.90 12.50 0 0 0
#34 27/03/2024
13.20
0
 2,100 12.50 13.20 12.50 0 0 0
#35 26/03/2024
13.20
-0.20
 1,000 13.30 13.30 13.20 0 0 0
#36 25/03/2024
13.40
0.80
 4,900 12.60 13.40 12.60 0 0 0
#37 22/03/2024
12.60
-0.60
 4,200 13.20 13.20 12.60 0 0 0
#38 21/03/2024
13.20
-0.50
 300 13.70 13.70 12.60 0 200 -0.0
#39 20/03/2024
13.70
0.30
 300 13.40 14 13.70 0 100 -0.0
#40 19/03/2024
13.40
0
 400 13.40 13.40 13.40 0 220 -0.0
#41 18/03/2024
13.40
0.80
 4,100 12.60 13.50 12.30 0 350 -0.0
#42 15/03/2024
12.60
0.10
 5,000 12.50 12.80 12.50 0 0 0
#43 14/03/2024
12.50
0.10
 20,900 12.40 12.50 12.30 0 0 0
#44 13/03/2024
12.40
0.10
 200 12.30 12.40 12.20 0 0 0
#45 12/03/2024
12.30
0
 15,700 12.30 12.50 12.30 0 0 0
#46 11/03/2024
12.30
0.10
 10,000 12.20 12.50 12.20 0 0 0
#47 08/03/2024
12.20
0.10
 2,000 12.10 12.20 12.10 0 0 0
#48 07/03/2024
12.10
-0.10
 5,300 12.20 12.20 12.10 0 0 0
#49 06/03/2024
12.20
-0.20
 3,300 12.40 12.60 12.20 0 0 0
#50 05/03/2024
12.40
0.10
 3,500 12.30 12.40 12.10 0 20 -0.0
#51 04/03/2024
12.30
0.10
 24,100 12.20 12.50 11.70 0 110 -0.0
#52 01/03/2024
12.20
0
 14,700 12.20 12.20 11.30 0 0 0
#53 29/02/2024
12.20
0
 12,400 12.20 12.20 12.10 0 0 0
#54 28/02/2024
12.20
0.30
 36,000 11.90 12.50 11.90 0 100 -0.0
#55 27/02/2024
11.90
-0.70
 15,400 12.60 12.60 11.60 0 0 0
#56 26/02/2024
12.60
0.90
 18,300 11.70 12.60 11.70 0 100 -0.0
#57 23/02/2024
11.70
0.10
 23,100 11.60 11.70 11.50 0 0 0
#58 22/02/2024
11.60
0.30
 16,200 11.30 11.60 11.40 0 0 0
#59 21/02/2024
11.30
-0.10
 100 11.40 11.40 11.30 0 0 0
#60 20/02/2024
11.40
0.10
 4,400 11.30 11.50 11.40 0 0 0
#61 19/02/2024
11.30
0
 25,000 11.30 11.60 11.30 0 0 0
#62 16/02/2024
11.30
0
 22,400 11.30 11.30 11.30 0 0 0
#63 15/02/2024
11.30
0.20
 2,100 11.10 11.30 11.10 0 0 0
#64 07/02/2024
11.10
-0.10
 21,400 11.20 11.20 11 0 0 0
#65 06/02/2024
11.20
0.10
 20,900 11.10 11.20 11.10 0 0 0
#66 05/02/2024
11.10
0
 29,400 11.10 11.10 10.90 10,000 0 0.1
#67 02/02/2024
11.10
-0.10
 800 11.20 11.20 11.10 0 0 0
#68 01/02/2024
11.20
0
 18,200 11.20 11.20 11 200 0 0.0
#69 31/01/2024
11.20
-0.10
 72,400 11.30 11.50 11 0 0 0
#70 30/01/2024
11.30
0.10
 30,300 11.20 11.30 11.10 0 0 0
#71 29/01/2024
11.20
0
 71,200 11.20 11.40 11.10 0 0 0
#72 26/01/2024
11.20
0
 2,100 11.20 11.20 11.20 0 0 0
#73 25/01/2024
11.20
0.20
 37,900 11 11.20 11 0 0 0
#74 24/01/2024
11
0
 24,000 11 11 11 0 0 0
#75 23/01/2024
11
-0.20
 32,600 11.20 11.20 10.90 300 0 0.0
#76 22/01/2024
11.20
0.20
 26,100 11 11.20 11 100 0 0.0
#77 19/01/2024
11
0.20
 55,100 10.80 11.30 11 500 0 0.0
#78 18/01/2024
10.80
0
 6,500 10.80 10.80 10.70 0 0 0
#79 17/01/2024
10.80
0
 28,300 10.80 10.90 10.80 0 0 0
#80 16/01/2024
10.80
-0.10
 2,900 10.90 10.90 10.80 0 0 0
#81 15/01/2024
10.90
0
 12,200 10.90 10.90 10.70 0 0 0
#82 12/01/2024
10.90
0
 23,300 10.90 10.90 10.70 0 0 0
#83 11/01/2024
10.90
0
 15,200 10.90 11 10.90 0 0 0
#84 10/01/2024
10.90
-0.10
 10,700 11 11 10.70 0 0 0
#85 09/01/2024
11
0.30
 29,900 10.70 11 10.80 0 0 0
#86 08/01/2024
10.70
-0.30
 34,400 11 11 10.70 0 0 0
#87 05/01/2024
11
0
 5,700 11 11 10.70 0 0 0
#88 04/01/2024
11
0
 19,700 11 11 10.70 0 0 0
#89 03/01/2024
11
0
 37,100 11 11 10.80 0 0 0
#90 02/01/2024
11
0
 37,200 11 11 10.90 0 0 0
#91 29/12/2023
11
0
 36,300 11 11.50 10.80 0 0 0
#92 28/12/2023
11
0.40
 8,100 10.60 11.40 10.90 0 0 0
#93 27/12/2023
10.60
-0.40
 23,200 11 11.40 10.60 0 0 0
#94 26/12/2023
11
0
 26,300 11 11.10 10 0 0 0
#95 25/12/2023
11
0
 11,700 11 11 11 0 0 0
#96 22/12/2023
11
0
 15,300 11 11 11 0 0 0
#97 21/12/2023
11
0
 0 11 11 11 0 0 0
#98 20/12/2023
11
0
 5,500 11 11 11 0 0 0
#99 19/12/2023
11
-0.20
 7,300 11.20 11.40 11 0 0 0
#100 18/12/2023
11.20
0.20
 18,100 11 11.30 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |