CTCP Tư vấn Xây dựng Điện 3 (tv3)

11.80
-0.10
(-0.84%)
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
(2025-04-01) 		-0.20 -1.67% 148,800 0 0
11.40
12.30
11.80
2 tháng
(2025-03-03) 		-1 -7.81% 258,100 0 0
11.40
13.80
11.80
3 tháng
(2025-02-03) 		0.60 5.36% 517,421 0 0
11.20
13.80
11.80
6 tháng
(2024-11-04) 		0.30 2.61% 830,716 -19,000 -0.2
10.50
13.80
11.80
12 tháng
(2024-05-06) 		-0.27 -2.28% 1,690,657 -9,700 -0.1
10.50
13.80
11.80
24 tháng
(2023-05-12) 		-1.68 -12.46% 3,924,102 -6,200 -0.0
9.90
14.67
11.80
36 tháng
(2022-05-17) 		-7.02 -37.30% 7,311,660 0 0.1
9.90
19.90
11.80
60 tháng
(2020-05-27) 		-10 -45.86% 16,613,576 14,000 0.2
9.90
25.82
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
10.60
 200 10.60 10.60 10.60 0 0 0
28/11/2024
10.50
 8,600 10.50 10.50 10.50 0 0 0
27/11/2024
10.50
 5,500 10.90 10.90 10.50 0 0 0
26/11/2024
11
 19,901 10.90 11 10.50 0 19,000 -0.2
25/11/2024
11
 35,900 11 11 11 0 0 0
22/11/2024
11.20
 15,500 11.10 11.20 11 0 0 0
21/11/2024
11.20
 0 11.20 11.20 11.20 0 0 0
20/11/2024
11.20
 9,200 11.30 11.30 11 0 0 0
19/11/2024
11.50
 0 11.50 11.50 11.50 0 0 0
18/11/2024
11.50
 4,260 10.70 11.50 10.50 0 0 0
15/11/2024
11.40
 0 11.40 11.40 11.40 0 0 0
14/11/2024
11.40
 2 11.40 11.40 11.40 0 0 0
13/11/2024
11.40
 301 11.40 11.40 11.40 0 0 0
12/11/2024
11.50
 6,401 11.30 11.50 11.30 0 0 0
11/11/2024
11.90
 141 11.90 11.90 11.90 0 0 0
08/11/2024
11.30
 1,900 11.30 11.30 11.30 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 5%
07/11/2024
11.50
 2,100 11.50 11.50 11.50 0 0 0
06/11/2024
11.50
 4,501 11.50 12.17 11.50 0 0 0
05/11/2024
11.50
 2,900 11.50 11.50 11.50 0 0 0
04/11/2024
11.50
 13,515 11.60 11.60 11.50 0 0 0
01/11/2024
11.60
 10,000 11.50 11.60 11.50 0 0 0
31/10/2024
11.60
 1,404 11.60 11.60 11.60 0 0 0
30/10/2024
12.36
 523 11.79 12.36 11.79 0 0 0
29/10/2024
11.50
 4,402 11.50 11.50 11.40 0 0 0
28/10/2024
11.50
 88,626 11.31 11.50 11.31 0 0 0
25/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
24/10/2024
11.40
 5,400 11.50 11.50 11.40 0 0 0
23/10/2024
11.98
 3,700 11.50 11.98 10.54 0 0 0
22/10/2024
11.50
 1,503 11.31 12.17 11.31 0 0 0
21/10/2024
11.50
 3,459 11.88 11.98 11.40 0 0 0
18/10/2024
11.98
 2,500 11.98 11.98 11.98 0 0 0
17/10/2024
11.79
 508 11.02 11.79 11.02 0 0 0
16/10/2024
11.69
 0 11.69 11.69 11.69 0 0 0
15/10/2024
11.69
 0 11.69 11.69 11.69 0 0 0
14/10/2024
11.69
 1,600 11.79 11.88 11.69 0 0 0
11/10/2024
11.79
 100 11.79 11.79 11.79 0 0 0
10/10/2024
11.50
 8,200 11.50 11.50 11.50 0 0 0
09/10/2024
11.40
 700 11.31 11.50 11.31 0 0 0
08/10/2024
11.50
 51,748 11.40 11.50 11.40 0 0 0
07/10/2024
11.31
 1 11.31 11.31 11.31 0 0 0
04/10/2024
11.31
 1,000 11.31 11.31 11.31 0 0 0
03/10/2024
11.69
 3,100 11.31 11.69 11.31 0 0 0
02/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
01/10/2024
11.50
 5,484 11.21 11.79 10.35 0 0 0
30/09/2024
11.40
 2,700 11.50 11.50 11.31 0 0 0
27/09/2024
11.69
 0 11.69 11.69 11.69 0 0 0
26/09/2024
11.69
 6,500 11.50 11.69 11.31 0 0 0
25/09/2024
11.50
 1,400 11.31 11.50 11.31 0 0 0
24/09/2024
11.50
 2,000 11.50 11.50 11.50 0 0 0
23/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
20/09/2024
11.50
 28,400 11.31 11.50 11.31 0 0 0
19/09/2024
11.69
 3,600 11.69 11.69 11.69 0 0 0
18/09/2024
11.79
 1,100 11.31 11.79 11.31 0 0 0
17/09/2024
11.50
 4,058 11.31 11.50 11.31 0 0 0
16/09/2024
11.50
 122,600 11.50 11.50 11.40 0 0 0
13/09/2024
11.50
 2,400 11.50 11.50 11.50 0 0 0
12/09/2024
11.88
 0 11.88 11.88 11.88 0 0 0
11/09/2024
11.88
 0 11.88 11.88 11.88 0 0 0
10/09/2024
11.88
 0 11.88 11.88 11.88 0 0 0
09/09/2024
11.88
 2,000 12.07 12.07 10.92 0 0 0
06/09/2024
12.07
 0 12.07 12.07 12.07 0 0 0
05/09/2024
12.07
 0 12.07 12.07 12.07 0 0 0
04/09/2024
12.07
 0 12.07 12.07 12.07 0 0 0
30/08/2024
12.07
 0 12.07 12.07 12.07 0 0 0
29/08/2024
12.07
 0 12.07 12.07 12.07 0 0 0
28/08/2024
12.07
 0 12.07 12.07 12.07 0 0 0
27/08/2024
12.07
 1,300 11.50 12.07 11.50 500 0 0.0
26/08/2024
11.79
 301 11.21 11.79 11.21 0 0 0
23/08/2024
11.50
 434 11.50 11.50 11.50 400 0 0.0
22/08/2024
11.88
 0 11.88 11.88 11.88 0 0 0
21/08/2024
11.88
 700 11.31 11.88 11.31 0 0 0
20/08/2024
11.60
 0 11.60 11.60 11.60 0 0 0
19/08/2024
11.60
 59 11.60 11.60 11.60 0 0 0
16/08/2024
11.60
 6,000 11.31 11.60 11.31 0 0 0
15/08/2024
11.31
 1,000 11.31 11.31 11.31 0 0 0
14/08/2024
11.40
 1,100 11.31 11.40 11.31 0 0 0
13/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
12/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
09/08/2024
11.40
 8,200 11.50 11.50 11.40 0 0 0
08/08/2024
11.50
 300 11.50 11.50 11.50 0 0 0
07/08/2024
11.50
 100 11.50 11.50 11.50 0 0 0
06/08/2024
11.50
 400 11.02 11.50 11.02 0 0 0
05/08/2024
11.50
 700 11.50 11.60 11.50 0 0 0
02/08/2024
11.60
 9,058 11.60 11.60 11.12 0 0 0
01/08/2024
11.50
 8,800 11.88 11.88 11.50 0 0 0
31/07/2024
11.79
 13,500 11.98 11.98 11.79 0 0 0
30/07/2024
11.98
 2,900 11.79 11.98 11.60 0 0 0
29/07/2024
11.98
 3,902 11.79 11.98 11.79 0 0 0
26/07/2024
11.79
 400 11.69 11.79 11.69 0 0 0
25/07/2024
11.69
 200 11.69 11.69 11.69 0 0 0
24/07/2024
11.79
 3,000 11.69 11.79 11.69 0 0 0
23/07/2024
11.69
 500 11.88 11.98 11.69 0 0 0
22/07/2024
11.69
 4,002 11.69 11.69 11.69 0 0 0
19/07/2024
12.07
 500 12.07 12.07 12.07 500 0 0.0
18/07/2024
12.46
 0 12.46 12.46 12.46 0 0 0
17/07/2024
12.46
 0 12.46 12.46 12.46 0 0 0
16/07/2024
12.46
 0 12.46 12.46 12.46 0 0 0
15/07/2024
12.46
 18,400 12.55 12.55 12.36 0 0 0
12/07/2024
12.55
 29,300 12.55 12.55 12.36 0 0 0
11/07/2024
12.84
 200 12.36 12.84 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |