CTCP Tư vấn Xây dựng Điện 3 (tv3)

11.10
-0.10
(-0.89%)
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
(2024-10-22) 		-0.30 -2.61% 160,719 0 0
11.20
12.36
11.20
2 tháng
(2024-09-23) 		-0.30 -2.61% 251,719 0 0
11.20
12.36
11.20
3 tháng
(2024-08-23) 		-0.30 -2.61% 417,912 900 0.0
11.20
12.36
11.20
6 tháng
(2024-05-27) 		-0.78 -6.50% 691,933 9,300 0.1
11.20
12.84
11.20
12 tháng
(2023-11-27) 		0.47 4.39% 2,473,155 10,200 0.1
10.16
13.13
11.20
24 tháng
(2022-12-02) 		-4.57 -28.99% 5,497,446 12,900 0.2
9.90
19.90
11.20
36 tháng
(2021-12-07) 		-5.94 -34.67% 10,726,889 20,900 0.3
9.90
22.97
11.20
60 tháng
(2019-12-18) 		-8.43 -42.94% 15,873,464 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)
18/04/2023
13.57
 4,200 12.75 13.57 11.92 0 0 0
17/04/2023
12.75
 1,100 12.84 12.84 11.83 0 0 0
14/04/2023
12.84
 0 12.84 12.84 12.84 0 0 0
13/04/2023
12.84
 100 12.93 12.93 12.84 0 0 0
12/04/2023
12.93
 200 12.84 12.93 12.10 0 0 0
11/04/2023
12.84
 200 12.84 12.84 12.75 100 0 0.0
10/04/2023
12.84
 400 12.93 12.93 12.56 0 0 0
07/04/2023
12.93
 71,507 12.93 12.93 12.84 0 0 0
06/04/2023
12.93
 3,700 12.93 12.93 12.47 0 0 0
05/04/2023
12.93
 500 12.75 12.93 12.65 0 0 0
04/04/2023
12.75
 34,500 13.30 13.30 12.75 500 0 0.0
03/04/2023
13.30
 15,600 13.39 13.39 12.84 0 0 0
31/03/2023
13.39
 500 13.39 13.39 13.02 0 0 0
30/03/2023
13.39
 43,530 13.39 13.39 13.39 0 0 0
29/03/2023
13.39
 81,400 13.39 13.57 13.39 0 0 0
28/03/2023
13.39
 43,200 13.48 13.66 12.84 0 0 0
27/03/2023
13.48
 86,200 14.49 14.49 13.11 0 0 0
24/03/2023
14.49
 200 13.76 14.49 14.12 0 0 0
23/03/2023
13.76
 83,600 14.49 14.49 13.21 0 0 0
22/03/2023
14.49
 0 14.49 14.49 14.49 0 0 0
21/03/2023
14.49
 82,000 14.49 14.49 14.21 0 0 0
20/03/2023
14.49
 250 13.76 14.49 13.76 0 0 0
17/03/2023
13.76
 9,411 13.76 13.76 13.76 0 0 0
16/03/2023
13.76
 2,300 13.39 14.03 13.76 2,000 0 0.0
15/03/2023
13.39
 200 14.03 14.03 13.39 0 0 0
14/03/2023
14.03
 46,600 14.03 14.03 13.76 0 0 0
13/03/2023
14.03
 165,000 14.21 14.21 13.76 0 0 0
10/03/2023
14.21
 139,575 14.21 14.21 14.12 0 0 0
09/03/2023
14.21
 60,400 13.57 14.67 13.57 0 0 0
08/03/2023
13.57
 12,000 14.67 14.67 13.57 0 0 0
07/03/2023
14.67
 231,103 15.04 15.04 13.57 0 0 0
06/03/2023
15.04
 72,300 14.67 15.13 14.21 0 0 0
03/03/2023
14.67
 5,400 14.67 14.67 13.76 0 0 0
02/03/2023
14.67
 31,000 15.04 15.04 14.21 0 0 0
01/03/2023
15.04
 100 13.94 15.04 15.04 0 0 0
28/02/2023
13.94
 5,400 15.41 15.41 13.94 3,500 0 0.1
27/02/2023
15.41
 1,800 15.59 15.59 14.03 0 0 0
24/02/2023
15.59
 0 15.59 15.59 15.59 0 0 0
23/02/2023
15.59
 211 15.04 15.59 15.13 0 0 0
22/02/2023
15.04
 177,600 15.04 15.13 13.76 0 0 0
21/02/2023
15.04
 93,400 14.67 15.22 13.76 0 0 0
20/02/2023
14.67
 10 14.67 14.67 14.67 0 0 0
17/02/2023
14.67
 151,905 14.67 14.67 13.94 0 0 0
16/02/2023
14.67
 22,400 14.67 14.67 14.21 0 0 0
15/02/2023
14.67
 14,200 15.22 15.22 13.94 0 0 0
14/02/2023
15.22
 15,200 15.31 15.31 15.22 0 0 0
13/02/2023
15.31
 0 15.31 15.31 15.31 0 0 0
10/02/2023
15.31
 0 15.31 15.31 15.31 0 0 0
09/02/2023
15.31
 0 15.31 15.31 15.31 0 0 0
08/02/2023
15.31
 0 15.31 15.31 15.31 0 0 0
07/02/2023
15.31
 300 15.31 15.31 15.31 0 0 0
06/02/2023
15.31
 300 14.03 15.31 14.03 0 0 0
03/02/2023
14.03
 400 12.84 14.12 13.30 0 0 0
02/02/2023
12.84
 300 13.94 15.22 12.84 0 0 0
01/02/2023
13.94
 200 15.13 15.13 13.94 0 0 0
31/01/2023
15.13
 611 14.67 15.31 15.13 0 0 0
30/01/2023
14.67
 200 15.13 16.41 14.67 0 0 0
27/01/2023
15.13
 300 16.78 16.78 15.13 0 0 0
19/01/2023
16.78
 4,400 17.06 17.06 15.41 0 0 0
18/01/2023
17.06
 0 17.06 17.06 17.06 0 0 0
17/01/2023
17.06
 100 16.32 17.06 17.06 0 0 0
16/01/2023
16.32
 600 16.51 16.51 14.86 0 0 0
13/01/2023
16.51
 1,200 16.69 16.69 15.59 0 0 0
12/01/2023
16.69
 700 18.52 18.52 16.69 0 0 0
11/01/2023
18.52
 300 17.97 18.52 16.23 0 0 0
10/01/2023
17.97
 200 18.71 18.71 17.97 0 0 0
09/01/2023
18.71
 428 17.33 18.71 15.68 0 0 0
06/01/2023
17.33
 36,045 19.26 19.26 17.33 0 0 0
05/01/2023
19.26
 134,900 19.90 19.90 19.26 0 0 0
04/01/2023
19.90
 0 19.90 19.90 19.90 0 0 0
03/01/2023
19.90
 300 19.90 19.99 19.90 0 0 0
30/12/2022
19.90
 0 19.90 19.90 19.90 0 0 0
29/12/2022
19.90
 0 19.90 19.90 19.90 0 0 0
28/12/2022
19.90
 100 19.53 19.90 19.90 0 0 0
27/12/2022
19.53
 0 19.53 19.53 19.53 0 0 0
26/12/2022
19.53
 100 18.71 19.53 19.53 0 0 0
23/12/2022
18.71
 100 18.25 18.71 18.71 0 0 0
22/12/2022
18.25
 0 18.25 18.25 18.25 0 0 0
21/12/2022
18.25
 0 18.25 18.25 18.25 0 0 0
20/12/2022
18.25
 100 18.16 18.25 18.25 0 0 0
19/12/2022
18.16
 100 17.33 18.16 18.16 0 0 0
16/12/2022
17.33
 400 16.41 17.33 16.41 0 0 0
15/12/2022
16.41
 400 15.77 16.41 15.50 0 0 0
14/12/2022
15.77
 200 14.95 15.77 14.95 0 0 0
13/12/2022
14.95
 0 14.95 14.95 14.95 0 0 0
12/12/2022
14.95
 0 14.95 14.95 14.95 0 0 0
09/12/2022
14.95
 3,211 14.21 15.59 14.12 0 0 0
08/12/2022
14.21
 300 15.59 16.41 14.21 0 0 0
07/12/2022
15.59
 66,000 15.68 16.87 14.12 0 0 0
06/12/2022
15.68
 13,726 15.77 16.41 14.21 0 0 0
05/12/2022
15.77
 1,120 15.77 16.05 15.77 0 0 0
02/12/2022
15.77
 62,800 17.52 17.52 15.77 0 0 0
01/12/2022
17.52
 400 17.52 17.61 15.77 0 0 0
30/11/2022
17.52
 0 17.52 17.52 17.52 0 0 0
29/11/2022
17.52
 100 16.05 17.52 17.52 0 0 0
28/11/2022
16.05
 1,000 16.05 16.05 16.05 0 0 0
25/11/2022
16.05
 1,000 17.79 17.79 16.05 0 0 0
24/11/2022
17.79
 100 16.78 17.79 17.79 0 0 0
23/11/2022
16.78
 100 16.23 16.78 16.78 0 0 0
22/11/2022
16.23
 100 15.31 16.23 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |