CTCP Tư vấn Xây dựng Điện 3 (tv3)

12.20
-0.10
(-0.81%)
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
(2024-08-20) 		0.10 0.83% 138,400 900 0.0
12
12.60
12.20
2 tháng
(2024-07-22) 		0 0% 202,300 900 0.0
11.80
12.60
12.20
3 tháng
(2024-06-21) 		-0.60 -4.69% 370,400 1,400 0.0
11.80
13.40
12.20
6 tháng
(2024-03-25) 		-1.20 -8.96% 761,900 -700 0.0
11.60
13.40
12.20
12 tháng
(2023-09-25) 		0.81 7.14% 2,525,900 10,500 0.1
10.33
13.70
12.20
24 tháng
(2022-09-30) 		-5.11 -29.51% 5,334,833 13,500 0.2
10.33
20.76
12.20
36 tháng
(2021-10-05) 		-2.86 -18.99% 14,766,705 30,900 0.4
10.33
23.96
12.20
60 tháng
(2019-10-16) 		-10.92 -47.23% 15,608,929 33,000 0.4
10.33
26.94
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
13.78
 600 13.68 13.78 12.44 0 0 0
06/07/2023
13.68
 1,700 13.87 13.87 13.40 0 0 0
05/07/2023
13.87
 2,200 14.16 14.16 13.40 0 0 0
04/07/2023
14.16
 100 13.97 14.16 14.16 0 0 0
03/07/2023
13.97
 11,800 14.07 14.07 13.97 0 0 0
30/06/2023
14.07
 502 14.16 14.16 13.49 0 0 0
29/06/2023
14.16
 15,800 14.26 14.26 14.16 0 0 0
28/06/2023
14.26
 300 15.02 15.02 13.97 200 0 0.0
27/06/2023
15.02
 700 14.26 15.12 14.35 200 0 0.0
26/06/2023
14.26
 1 14.26 14.26 14.26 0 0 0
23/06/2023
14.26
 55 13.97 14.26 14.26 0 0 0
22/06/2023
13.97
 600 14.07 14.07 13.97 0 0 0
21/06/2023
14.07
 1,600 14.07 14.07 13.59 0 0 0
20/06/2023
14.07
 0 14.07 14.07 14.07 0 0 0
19/06/2023
14.07
 0 14.07 14.07 14.07 0 0 0
16/06/2023
14.07
 3,434 13.68 14.07 13.59 0 0 0
15/06/2023
13.68
 11,503 13.97 13.97 13.68 0 0 0
14/06/2023
13.97
 1,200 13.97 13.97 13.40 0 0 0
13/06/2023
13.97
 140 13.97 13.97 13.97 0 0 0
12/06/2023
13.97
 1,700 15.21 15.21 13.97 0 0 0
09/06/2023
15.21
 200 14.16 15.21 14.16 0 0 0
08/06/2023
14.16
 10,200 13.87 14.16 13.87 0 0 0
07/06/2023
13.87
 1,000 14.54 14.54 13.40 0 0 0
06/06/2023
14.54
 0 14.54 14.54 14.54 0 0 0
05/06/2023
14.54
 0 14.54 14.54 14.54 0 0 0
02/06/2023
14.54
 20 14.54 14.54 14.54 0 0 0
01/06/2023
14.54
 2,855 14.54 15.21 13.87 0 0 0
31/05/2023
14.54
 8,100 14.83 15.31 13.87 0 0 0
30/05/2023
14.83
 20,200 13.87 14.83 13.87 0 0 0
29/05/2023
13.87
 345 13.40 14.54 13.40 0 0 0
26/05/2023
13.40
 2,300 13.40 13.40 13.40 0 0 0
25/05/2023
13.40
 2,300 13.87 13.87 13.40 0 0 0
24/05/2023
13.87
 12,100 13.97 13.97 12.82 2,000 0 0.0
23/05/2023
13.97
 1,200 13.97 13.97 13.97 0 0 0
22/05/2023
13.97
 2,001 14.35 14.35 13.97 1,900 0 0.0
19/05/2023
14.35
 30,000 14.54 14.54 14.35 0 0 0
18/05/2023
14.54
 0 14.54 14.54 14.54 0 0 0
17/05/2023
14.54
 36 14.54 14.54 14.54 0 0 0
16/05/2023
14.54
 0 14.54 14.54 14.54 0 0 0
15/05/2023
14.54
 100 14.07 14.54 14.54 0 0 0
12/05/2023
14.07
 100 13.40 14.07 14.07 0 0 0
11/05/2023
13.40
 300 14.64 14.64 13.40 0 0 0
10/05/2023
14.64
 0 14.64 14.64 14.64 0 0 0
09/05/2023
14.64
 100 14.64 14.64 14.64 0 0 0
08/05/2023
14.64
 0 14.64 14.64 14.64 0 0 0
05/05/2023
14.64
 0 14.64 14.64 14.64 0 0 0
04/05/2023
14.64
 107 13.97 14.64 14.64 0 0 0
28/04/2023
13.97
 103,800 13.87 14.26 13.78 0 0 0
27/04/2023
13.87
 93,800 14.07 14.26 13.87 0 0 0
26/04/2023
14.07
 0 14.07 14.07 14.07 0 0 0
25/04/2023
14.07
 600 13.11 14.07 13.01 0 0 0
24/04/2023
13.11
 8,142 13.49 13.49 12.73 0 6,000 -0.1
21/04/2023
13.49
 500 13.01 13.49 12.92 0 0 0
20/04/2023
13.01
 7,607 13.11 13.11 12.44 0 0 0
19/04/2023
13.11
 3,100 14.16 14.16 13.11 0 0 0
18/04/2023
14.16
 4,200 13.30 14.16 12.44 0 0 0
17/04/2023
13.30
 1,100 13.40 13.40 12.34 0 0 0
14/04/2023
13.40
 0 13.40 13.40 13.40 0 0 0
13/04/2023
13.40
 100 13.49 13.49 13.40 0 0 0
12/04/2023
13.49
 200 13.40 13.49 12.63 0 0 0
11/04/2023
13.40
 200 13.40 13.40 13.30 100 0 0.0
10/04/2023
13.40
 400 13.49 13.49 13.11 0 0 0
07/04/2023
13.49
 71,507 13.49 13.49 13.40 0 0 0
06/04/2023
13.49
 3,700 13.49 13.49 13.01 0 0 0
05/04/2023
13.49
 500 13.30 13.49 13.21 0 0 0
04/04/2023
13.30
 34,500 13.87 13.87 13.30 500 0 0.0
03/04/2023
13.87
 15,600 13.97 13.97 13.40 0 0 0
31/03/2023
13.97
 500 13.97 13.97 13.59 0 0 0
30/03/2023
13.97
 43,530 13.97 13.97 13.97 0 0 0
29/03/2023
13.97
 81,400 13.97 14.16 13.97 0 0 0
28/03/2023
13.97
 43,200 14.07 14.26 13.40 0 0 0
27/03/2023
14.07
 86,200 15.12 15.12 13.68 0 0 0
24/03/2023
15.12
 200 14.35 15.12 14.74 0 0 0
23/03/2023
14.35
 83,600 15.12 15.12 13.78 0 0 0
22/03/2023
15.12
 0 15.12 15.12 15.12 0 0 0
21/03/2023
15.12
 82,000 15.12 15.12 14.83 0 0 0
20/03/2023
15.12
 250 14.35 15.12 14.35 0 0 0
17/03/2023
14.35
 9,411 14.35 14.35 14.35 0 0 0
16/03/2023
14.35
 2,300 13.97 14.64 14.35 2,000 0 0.0
15/03/2023
13.97
 200 14.64 14.64 13.97 0 0 0
14/03/2023
14.64
 46,600 14.64 14.64 14.35 0 0 0
13/03/2023
14.64
 165,000 14.83 14.83 14.35 0 0 0
10/03/2023
14.83
 139,575 14.83 14.83 14.74 0 0 0
09/03/2023
14.83
 60,400 14.16 15.31 14.16 0 0 0
08/03/2023
14.16
 12,000 15.31 15.31 14.16 0 0 0
07/03/2023
15.31
 231,103 15.69 15.69 14.16 0 0 0
06/03/2023
15.69
 72,300 15.31 15.79 14.83 0 0 0
03/03/2023
15.31
 5,400 15.31 15.31 14.35 0 0 0
02/03/2023
15.31
 31,000 15.69 15.69 14.83 0 0 0
01/03/2023
15.69
 100 14.54 15.69 15.69 0 0 0
28/02/2023
14.54
 5,400 16.08 16.08 14.54 3,500 0 0.1
27/02/2023
16.08
 1,800 16.27 16.27 14.64 0 0 0
24/02/2023
16.27
 0 16.27 16.27 16.27 0 0 0
23/02/2023
16.27
 211 15.69 16.27 15.79 0 0 0
22/02/2023
15.69
 177,600 15.69 15.79 14.35 0 0 0
21/02/2023
15.69
 93,400 15.31 15.88 14.35 0 0 0
20/02/2023
15.31
 10 15.31 15.31 15.31 0 0 0
17/02/2023
15.31
 151,905 15.31 15.31 14.54 0 0 0
16/02/2023
15.31
 22,400 15.31 15.31 14.83 0 0 0
15/02/2023
15.31
 14,200 15.88 15.88 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |