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)
10/07/2024
12.36
 8,100 12.55 12.65 12.36 0 0 0
09/07/2024
12.55
 3,200 12.27 12.55 12.27 0 0 0
08/07/2024
12.46
 700 12.46 12.46 12.36 0 0 0
05/07/2024
12.46
 5,900 12.46 12.55 12.17 0 0 0
04/07/2024
12.46
 1,000 12.17 12.65 12.17 0 0 0
03/07/2024
12.46
 0 12.46 12.46 12.46 0 0 0
02/07/2024
12.46
 7,900 12.27 13.22 12.27 0 0 0
01/07/2024
12.27
 19,000 12.07 12.36 11.98 0 0 0
28/06/2024
12.17
 31,200 12.17 12.27 12.17 0 0 0
27/06/2024
12.17
 38,600 11.88 12.17 11.88 0 0 0
26/06/2024
11.88
 1,700 11.98 11.98 11.79 0 0 0
25/06/2024
11.88
 500 11.88 11.88 11.88 0 0 0
24/06/2024
11.88
 1,000 11.98 11.98 11.88 0 0 0
21/06/2024
12.27
 1,000 12.27 12.27 12.27 0 0 0
20/06/2024
12.27
 700 12.17 12.27 12.17 0 0 0
19/06/2024
12.27
 500 11.79 12.36 11.79 0 0 0
18/06/2024
12.07
 11,100 12.07 12.36 12.07 7,900 0 0.1
17/06/2024
12.07
 0 12.07 12.07 12.07 0 0 0
14/06/2024
12.07
 0 12.07 12.07 12.07 0 0 0
13/06/2024
12.07
 5,000 12.27 12.46 12.07 0 0 0
12/06/2024
11.98
 0 11.98 11.98 11.98 0 0 0
11/06/2024
11.98
 6,200 11.98 11.98 11.88 0 0 0
10/06/2024
12.36
 300 12.27 12.36 12.27 0 0 0
07/06/2024
12.07
 5,000 12.17 12.27 11.88 0 0 0
06/06/2024
12.17
 0 12.17 12.17 12.17 0 0 0
05/06/2024
12.17
 4,800 12.46 12.46 12.17 0 0 0
04/06/2024
11.88
 4,400 12.17 12.17 11.88 0 0 0
03/06/2024
12.75
 0 12.75 12.75 12.75 0 0 0
31/05/2024
12.75
 3,000 11.98 12.75 11.88 0 0 0
30/05/2024
11.98
 0 11.98 11.98 11.98 0 0 0
29/05/2024
11.98
 0 11.98 11.98 11.98 0 0 0
28/05/2024
11.98
 0 11.98 11.98 11.98 0 0 0
27/05/2024
11.98
 0 11.98 11.98 11.98 0 0 0
24/05/2024
11.98
 400 11.98 11.98 11.98 0 0 0
23/05/2024
11.98
 53,600 11.98 11.98 11.98 0 0 0
22/05/2024
11.98
 16,421 11.98 11.98 11.98 0 0 0
21/05/2024
11.98
 300 11.98 11.98 11.98 0 0 0
20/05/2024
12.17
 5,100 12.07 12.17 12.07 0 0 0
17/05/2024
12.17
 0 12.17 12.17 12.17 0 0 0
16/05/2024
12.17
 500 11.79 12.17 11.79 0 0 0
15/05/2024
12.17
 2,010 12.07 12.17 12.07 0 0 0
14/05/2024
12.07
 569 11.98 12.07 11.98 0 0 0
13/05/2024
12.17
 0 12.17 12.17 12.17 0 0 0
10/05/2024
12.17
 0 12.17 12.17 12.17 0 0 0
09/05/2024
12.17
 300 12.07 12.17 11.69 0 0 0
08/05/2024
12.17
 69,600 12.07 12.17 11.79 0 0 0
07/05/2024
12.07
 600 12.17 12.17 12.07 0 0 0
06/05/2024
12.07
 63,769 11.88 12.17 11.50 0 0 0
03/05/2024
12.07
 11,600 11.12 12.07 11.02 0 9,000 -0.1
02/05/2024
12.17
 300 11.50 12.17 11.50 0 0 0
26/04/2024
11.50
 1 11.50 11.50 11.50 0 0 0
25/04/2024
11.50
 1,000 11.50 11.50 11.50 0 1,000 -0.0
24/04/2024
11.88
 102 11.88 11.88 11.88 0 0 0
23/04/2024
11.12
 1 11.12 11.12 11.12 0 0 0
22/04/2024
11.12
 0 11.12 11.12 11.12 0 0 0
19/04/2024
11.12
 3,200 11.12 11.12 10.83 0 0 0
17/04/2024
11.98
 600 11.40 11.98 11.40 0 0 0
16/04/2024
11.50
 800 11.60 11.60 11.50 0 0 0
15/04/2024
11.69
 9 11.69 11.69 11.69 0 0 0
12/04/2024
11.69
 9,000 11.69 11.79 11.69 0 0 0
11/04/2024
11.79
 65 11.79 11.79 11.79 0 0 0
10/04/2024
11.79
 1,800 11.69 11.79 11.69 0 0 0
09/04/2024
11.88
 8,200 11.69 11.88 11.69 0 0 0
08/04/2024
11.79
 47,201 11.88 11.98 11.79 0 0 0
05/04/2024
11.98
 3,000 11.98 11.98 11.98 0 0 0
04/04/2024
11.98
 5,300 12.27 12.27 11.98 0 0 0
03/04/2024
12.07
 100 12.07 12.07 12.07 0 0 0
02/04/2024
12.27
 1,200 12.27 12.27 12.27 0 0 0
01/04/2024
12.27
 100 12.27 12.27 12.27 0 0 0
29/03/2024
12.27
 26,000 12.07 12.27 11.98 0 0 0
28/03/2024
11.98
 10,000 11.98 12.36 11.98 0 0 0
27/03/2024
12.65
 2,100 11.98 12.65 11.98 0 0 0
26/03/2024
12.65
 1,000 12.75 12.75 12.65 0 0 0
25/03/2024
12.84
 4,900 12.07 12.84 12.07 0 0 0
22/03/2024
12.07
 4,208 12.55 12.55 12.07 0 0 0
21/03/2024
12.65
 350 12.07 12.65 12.07 0 200 -0.0
20/03/2024
13.13
 300 13.42 13.42 13.13 0 100 -0.0
19/03/2024
12.84
 420 12.84 12.84 12.84 0 220 -0.0
18/03/2024
12.84
 4,150 11.98 12.94 11.79 0 350 -0.0
15/03/2024
12.07
 5,009 12.17 12.27 11.98 0 0 0
14/03/2024
11.98
 20,900 11.88 11.98 11.79 0 0 0
13/03/2024
11.88
 200 11.69 11.88 11.69 0 0 0
12/03/2024
11.79
 15,710 11.79 11.98 11.79 0 0 0
11/03/2024
11.79
 10,000 11.69 11.98 11.69 0 0 0
08/03/2024
11.69
 2,003 11.60 11.69 11.60 0 0 0
07/03/2024
11.60
 5,317 11.60 11.60 11.60 0 0 0
06/03/2024
11.69
 3,302 11.79 12.07 11.69 0 0 0
05/03/2024
11.88
 3,521 11.60 11.88 11.60 0 20 -0.0
04/03/2024
11.79
 24,120 11.21 11.98 11.21 0 110 -0.0
01/03/2024
11.69
 14,730 11.21 11.69 10.83 0 0 0
29/02/2024
11.69
 12,400 11.69 11.69 11.60 0 0 0
28/02/2024
11.69
 36,080 11.40 11.98 11.40 0 100 -0.0
27/02/2024
11.40
 15,412 11.12 11.50 11.12 0 0 0
26/02/2024
12.07
 18,336 11.21 12.07 11.21 0 100 -0.0
23/02/2024
11.21
 23,145 11.02 11.21 11.02 0 0 0
22/02/2024
11.12
 16,200 10.92 11.12 10.92 0 0 0
21/02/2024
10.83
 100 10.83 10.83 10.83 0 0 0
20/02/2024
10.92
 4,417 10.92 11.02 10.92 0 0 0
19/02/2024
10.83
 25,015 10.92 11.12 10.83 0 0 0
16/02/2024
10.83
 22,400 10.83 10.83 10.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |