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)
21/11/2018
25.92
 100 26.42 26.42 25.92 0 0 0
20/11/2018
26.42
 3,000 26.42 26.42 26.42 0 3,000 -0.1
19/11/2018
26.42
 5,614 25.78 28.25 26.42 100 0 0.0
16/11/2018
25.78
 200 26.21 28.74 25.78 100 0 0.0
15/11/2018
26.21
 100 28.11 28.11 26.21 0 0 0
14/11/2018
28.11
 5,400 25.57 28.11 25.57 0 4,200 -0.2
13/11/2018
25.57
 100 26.42 26.42 25.57 0 0 0
12/11/2018
26.42
 500 26.42 26.42 26.42 0 500 -0.0
09/11/2018
26.42
 800 25.64 27.83 26.06 100 0 0.0
08/11/2018
25.64
 200 25.43 27.90 25.64 100 0 0.0
07/11/2018
25.43
 1,000 27.40 27.40 25.43 0 0 0
06/11/2018
27.40
 3,400 25.01 27.47 27.40 100 3,300 -0.1
05/11/2018
25.01
 1,600 24.73 27.19 25.01 100 1,000 -0.0
02/11/2018
24.73
 400 25.99 28.46 24.73 100 0 0.0
01/11/2018
25.99
 100 28.88 28.88 25.99 0 0 0
31/10/2018
28.88
 100 32.05 32.05 28.88 0 0 0
30/10/2018
32.05
 200 29.73 32.05 29.59 200 0 0.0
29/10/2018
29.73
 100 27.33 29.73 29.73 100 0 0.0
26/10/2018
27.33
 2,202 24.94 27.33 24.94 100 1,000 -0.0
25/10/2018
24.94
 16,000 24.73 27.19 24.73 100 15,600 -0.6
24/10/2018
24.73
 1,100 25.36 27.90 24.73 100 0 0.0
23/10/2018
25.36
 1,200 27.68 27.68 25.36 0 0 0
22/10/2018
27.68
 10,600 25.22 27.68 27.61 100 9,500 -0.4
19/10/2018
25.22
 9,600 25.29 27.76 25.22 100 9,100 -0.4
18/10/2018
25.29
 5,300 24.51 26.91 25.22 100 3,200 -0.1
17/10/2018
24.51
 2,151 26.70 29.30 24.51 100 0 0.0
16/10/2018
26.70
 100 29.66 29.66 26.70 0 0 0
15/10/2018
29.66
 100 27.05 29.66 29.66 100 0 0.0
12/10/2018
27.05
 200 27.05 29.66 27.05 100 0 0.0
11/10/2018
27.05
 2,600 26.77 27.05 27.05 0 600 -0.0
10/10/2018
26.77
 100 26.98 26.98 26.77 0 0 0
09/10/2018
26.98
 3,400 25.43 26.98 24.23 0 0 0
08/10/2018
25.43
 4,150 26.77 27.05 24.80 0 0 0
05/10/2018
26.77
 4,400 25.57 26.77 25.64 0 900 -0.0
04/10/2018
25.57
 800 25.57 25.57 25.57 0 800 -0.0
03/10/2018
25.57
 856 26.77 26.77 25.57 0 0 0
02/10/2018
26.77
 5,218 25.01 26.77 25.01 0 4,100 -0.1
01/10/2018
25.01
 5,300 26.42 26.42 24.94 0 1,200 -0.0
28/09/2018
26.42
 2,300 25.57 26.42 25.08 0 1,100 -0.0
27/09/2018
25.57
 2,617 26.42 26.84 25.36 0 700 -0.0
26/09/2018
26.42
 3,500 24.73 26.42 24.94 0 3,300 -0.1
25/09/2018
24.73
 3,501 25.99 25.99 24.73 0 800 -0.0
24/09/2018
25.99
 5,800 24.16 25.99 24.23 0 5,000 -0.2
21/09/2018
24.16
 5,200 25.50 25.50 24.16 0 3,200 -0.1
20/09/2018
25.50
 3,211 26.63 26.63 25.50 0 0 0
19/09/2018
26.63
 13 26.63 26.63 26.63 0 0 0
18/09/2018
26.63
 300 24.51 26.70 24.23 100 0 0.0
17/09/2018
24.51
 2,000 26.06 26.06 24.51 0 1,900 -0.1
14/09/2018
26.06
 7,358 25.99 26.06 25.99 0 5,300 -0.2
13/09/2018
25.99
 7,210 25.92 25.99 25.99 0 2,000 -0.1
12/09/2018
25.92
 2,200 25.78 28.25 25.92 100 0 0.0
11/09/2018
25.78
 388 26.21 28.74 25.78 100 0 0.0
10/09/2018
26.21
 1,500 26.21 26.21 26.21 0 1,500 -0.1
07/09/2018
26.21
 1,601 26.56 26.84 26.21 0 100 -0.0
06/09/2018
26.56
 7,154 26.77 27.47 26.42 0 600 -0.0
05/09/2018
26.77
 5,400 26.77 27.47 25.43 0 1,800 -0.1
04/09/2018
26.77
 11,900 26.77 27.47 25.29 0 9,700 -0.4
31/08/2018
26.77
 11,680 26.56 27.83 26.28 0 2,100 -0.1
30/08/2018
26.56
 700 28.46 28.46 26.49 0 0 0
29/08/2018
28.46
 1,300 27.47 28.46 25.57 0 1,000 -0.0
28/08/2018
27.47
 1,100 29.16 29.16 26.77 0 0 0
27/08/2018
29.16
 2,152 26.84 29.16 26.84 0 2,000 -0.1
24/08/2018
26.84
 2,000 26.98 27.54 26.84 0 300 -0.0
23/08/2018
26.98
 7,000 26.84 29.52 26.98 100 2,000 -0.1
22/08/2018
26.84
 100 28.46 28.46 26.84 0 0 0
21/08/2018
28.46
 1,100 28.53 28.53 26.56 0 0 0
20/08/2018
28.53
 3,500 29.73 29.73 27.33 0 2,500 -0.1
17/08/2018
29.73
 4,300 29.94 29.94 28.53 0 0 0
16/08/2018
29.94
 1,000 28.39 29.94 29.94 0 1,000 -0.0
15/08/2018
28.39
 900 28.25 28.39 28.39 0 900 -0.0
14/08/2018
28.25
 4,810 31.00 31.00 28.25 0 2,100 -0.1
13/08/2018
31.00
 2,200 28.25 31.00 31.00 100 0 0.0
10/08/2018
28.25
 1,500 30.64 30.64 28.25 0 700 -0.0
09/08/2018
30.64
 545 34.02 34.02 30.64 0 0 0
08/08/2018
34.02
 901 34.10 34.10 34.02 0 0 0
07/08/2018
34.10
 0 34.10 34.10 34.10 0 0 0
06/08/2018
34.10
 0 34.10 34.10 34.10 0 0 0
03/08/2018
34.10
 0 34.10 34.10 34.10 0 0 0
02/08/2018
34.10
 962 31.21 34.24 29.59 100 0 0.0
01/08/2018
31.21
 0 31.21 31.21 31.21 0 0 0
31/07/2018
31.21
 1,900 33.18 33.18 31.21 0 1,000 -0.0
30/07/2018
33.18
 2,100 32.40 35.57 31.35 100 0 0.0
27/07/2018
32.40
 200 34.17 37.48 32.40 100 0 0.0
26/07/2018
34.17
 4,700 31.07 34.17 28.32 100 4,400 -0.2
25/07/2018
31.07
 200 33.60 36.84 31.07 100 0 0.0
24/07/2018
33.60
 300 37.34 37.34 33.60 0 0 0
23/07/2018
37.34
 100 34.17 37.34 37.34 100 0 0.0
20/07/2018
34.17
 11,000 31.07 34.17 34.17 0 10,900 -0.5
19/07/2018
31.07
 1,300 33.88 37.19 30.93 100 0 0.0
18/07/2018
33.88
 100 37.55 37.55 33.88 0 0 0
17/07/2018
37.55
 118 34.24 37.55 37.55 100 0 0.0
16/07/2018
34.24
 1,600 31.14 34.24 34.24 0 1,500 -0.1
13/07/2018
31.14
 9,607 32.12 35.29 29.80 100 5,900 -0.3
12/07/2018
32.12
 1,200 34.10 37.41 32.05 100 0 0.0
11/07/2018
34.10
 3,000 31.00 34.10 34.10 0 3,000 -0.1
10/07/2018
31.00
 9,900 33.32 36.63 30.01 100 8,000 -0.4
09/07/2018
33.32
 200 35.15 38.53 33.32 100 0 0.0
06/07/2018
35.15
 100 39.03 39.03 35.15 0 0 0
05/07/2018
39.03
 100 35.57 39.03 39.03 100 0 0.0
04/07/2018
35.57
 3,300 32.90 36.14 35.57 100 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |