CTCP Tư vấn Xây dựng Điện 3 (tv3)

11.20
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
(2024-10-23) 		-0.78 -6.50% 174,716 0 0
11.20
12.36
11.20
2 tháng
(2024-09-23) 		-0.30 -2.61% 267,219 0 0
11.20
12.36
11.20
3 tháng
(2024-08-26) 		-0.59 -4.98% 432,978 500 0.0
11.20
12.36
11.20
6 tháng
(2024-05-27) 		-0.78 -6.50% 707,433 9,300 0.1
11.20
12.84
11.20
12 tháng
(2023-11-28) 		0.47 4.39% 2,464,055 10,200 0.1
10.16
13.13
11.20
24 tháng
(2022-12-05) 		-4.57 -28.99% 5,450,146 12,900 0.2
9.90
19.90
11.20
36 tháng
(2021-12-08) 		-5.78 -34.06% 10,712,789 20,900 0.3
9.90
22.97
11.20
60 tháng
(2019-12-19) 		-10.38 -48.09% 15,886,964 33,000 0.4
9.90
25.82
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
21.26
 800 23.54 23.54 21.26 0 0 0
01/07/2020
23.54
 0 23.54 23.54 23.54 0 0 0
30/06/2020
23.54
 0 23.54 23.54 23.54 0 0 0
29/06/2020
23.54
 0 23.54 23.54 23.54 0 0 0
26/06/2020
23.54
 100 23.69 23.69 23.54 0 0 0
25/06/2020
23.69
 300 21.57 23.69 23.54 0 0 0
24/06/2020
21.57
 0 21.57 21.57 21.57 0 0 0
23/06/2020
21.57
 100 20.20 21.57 21.57 0 0 0
22/06/2020
20.20
 0 20.20 20.20 20.20 0 0 0
19/06/2020
20.20
 0 20.20 20.20 20.20 0 0 0
18/06/2020
20.20
 0 20.20 20.20 20.20 0 0 0
17/06/2020
20.20
 100 22.18 22.18 20.20 0 0 0
16/06/2020
22.18
 0 22.18 22.18 22.18 0 0 0
15/06/2020
22.18
 0 22.18 22.18 22.18 0 0 0
12/06/2020
22.18
 0 22.18 22.18 22.18 0 0 0
11/06/2020
22.18
 200 24.38 24.38 22.18 0 0 0
10/06/2020
24.38
 400 22.18 24.38 24.23 0 0 0
09/06/2020
22.18
 100 20.20 22.18 22.18 0 0 0
08/06/2020
20.20
 600 22.25 22.25 20.05 0 0 0
05/06/2020
22.25
 1,000 24.61 24.61 22.25 0 0 0
04/06/2020
24.61
 0 24.61 24.61 24.61 0 0 0
03/06/2020
24.61
 100 24.68 24.68 24.61 0 0 0
02/06/2020
24.68
 1,000 24.68 24.68 24.68 0 0 0
01/06/2020
24.68
 100 23.85 24.68 24.68 0 0 0
29/05/2020
23.85
 1,200 21.80 23.92 23.54 0 0 0
28/05/2020
21.80
 0 21.80 21.80 21.80 0 0 0
27/05/2020
21.80
 0 21.80 21.80 21.80 0 0 0
26/05/2020
21.80
 0 21.80 21.80 21.80 0 0 0
25/05/2020
21.80
 0 21.80 21.80 21.80 0 0 0
22/05/2020
21.80
 0 21.80 21.80 21.80 0 0 0
21/05/2020
21.80
 900 24.15 24.15 21.80 0 0 0
20/05/2020
24.15
 0 24.15 24.15 24.15 0 0 0
19/05/2020
24.15
 0 24.15 24.15 24.15 0 0 0
18/05/2020
24.15
 1,923 24.15 24.15 24.07 0 0 0
15/05/2020
24.15
 0 24.15 24.15 24.15 0 0 0
14/05/2020
24.15
 0 24.15 24.15 24.15 0 0 0
13/05/2020
24.15
 1,100 24.23 24.23 21.87 0 0 0
12/05/2020
24.23
 400 24.23 24.23 24.23 0 0 0
11/05/2020
24.23
 200 22.40 24.23 23.54 0 0 0
08/05/2020
22.40
 100 21.64 22.40 22.40 0 0 0
07/05/2020
21.64
 300 21.19 21.64 21.57 0 0 0
06/05/2020
21.19
 100 20.35 21.19 21.19 0 0 0
05/05/2020
20.35
 1,100 18.53 20.35 20.35 0 0 0
04/05/2020
18.53
 0 18.53 18.53 18.53 0 0 0
29/04/2020
18.53
 0 18.53 18.53 18.53 0 0 0
28/04/2020
18.53
 1,000 18.45 18.53 18.53 0 0 0
27/04/2020
18.45
 1,200 18.00 19.75 18.45 0 0 0
24/04/2020
18.00
 2,500 17.69 18.00 18.00 0 0 0
23/04/2020
17.69
 1,000 18.91 20.73 17.69 0 0 0
22/04/2020
18.91
 100 17.24 18.91 18.91 0 0 0
21/04/2020
17.24
 100 17.39 17.39 17.24 0 0 0
20/04/2020
17.39
 200 16.71 18.38 17.39 0 0 0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/04/2020
16.71
 200 17.39 17.39 16.71 0 0 0
16/04/2020
17.39
 100 16.74 17.39 17.39 0 0 0
15/04/2020
16.74
 0 16.74 16.74 16.74 0 0 0
14/04/2020
16.74
 0 16.74 16.74 16.74 0 0 0
13/04/2020
16.74
 0 16.74 16.74 16.74 0 0 0
10/04/2020
16.74
 0 16.74 16.74 16.74 0 0 0
09/04/2020
16.74
 100 17.68 17.68 16.74 0 0 0
08/04/2020
17.68
 1,601 17.68 17.68 16.67 0 0 0
07/04/2020
17.68
 0 17.68 17.68 17.68 0 0 0
06/04/2020
17.68
 0 17.68 17.68 17.68 0 0 0
03/04/2020
17.68
 0 17.68 17.68 17.68 0 0 0
01/04/2020
17.68
 1,000 17.68 17.68 17.68 0 0 0
31/03/2020
17.68
 450 17.68 19.41 16.16 0 0 0
30/03/2020
17.68
 1,000 17.68 17.68 17.68 0 0 0
27/03/2020
17.68
 100 16.09 17.68 17.68 0 0 0
26/03/2020
16.09
 0 16.09 16.09 16.09 0 0 0
25/03/2020
16.09
 300 16.74 18.40 16.09 0 0 0
24/03/2020
16.74
 200 18.40 18.40 16.74 0 0 0
23/03/2020
18.40
 300 20.28 20.28 18.40 0 0 0
20/03/2020
20.28
 601 18.47 20.28 19.48 0 0 0
19/03/2020
18.47
 800 18.47 20.28 18.40 0 0 0
18/03/2020
18.47
 200 20.35 20.35 18.47 0 0 0
17/03/2020
20.35
 0 20.35 20.35 20.35 0 0 0
16/03/2020
20.35
 300 18.55 20.35 20.35 0 0 0
13/03/2020
18.55
 100 16.89 18.55 18.55 0 0 0
12/03/2020
16.89
 300 18.11 19.41 16.53 0 0 0
11/03/2020
18.11
 1,200 18.40 18.40 18.11 0 0 0
10/03/2020
18.40
 1,000 18.11 18.40 18.40 0 0 0
09/03/2020
18.11
 400 18.11 18.11 18.11 0 0 0
06/03/2020
18.11
 0 18.11 18.11 18.11 0 0 0
05/03/2020
18.11
 0 18.11 18.11 18.11 0 0 0
04/03/2020
18.11
 0 18.11 18.11 18.11 0 0 0
03/03/2020
18.11
 0 18.11 18.11 18.11 0 0 0
02/03/2020
18.11
 1,000 18.98 18.98 18.11 0 0 0
28/02/2020
18.98
 0 18.98 18.98 18.98 0 0 0
27/02/2020
18.98
 300 21.07 21.07 18.98 0 0 0
26/02/2020
21.07
 0 21.07 21.07 21.07 0 0 0
25/02/2020
21.07
 100 23.38 23.38 21.07 0 0 0
24/02/2020
23.38
 1,200 21.87 23.38 20.21 0 0 0
21/02/2020
21.87
 0 21.87 21.87 21.87 0 0 0
20/02/2020
21.87
 0 21.87 21.87 21.87 0 0 0
19/02/2020
21.87
 407 20.13 21.87 19.77 0 0 0
18/02/2020
20.13
 4,500 20.28 20.28 20.13 0 0 0
17/02/2020
20.28
 0 20.28 20.28 20.28 0 0 0
14/02/2020
20.28
 600 21.79 21.79 20.28 0 0 0
13/02/2020
21.79
 400 20.21 21.79 20.21 0 0 0
12/02/2020
20.21
 0 20.21 20.21 20.21 0 0 0
11/02/2020
20.21
 200 20.21 20.21 20.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |