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
(2024-10-22) 		-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)
22/11/2022
16.23
 100 15.31 16.23 16.23 0 0 0
21/11/2022
15.31
 1,000 14.58 15.96 14.49 0 0 0
18/11/2022
14.58
 100 14.86 14.86 14.58 100 0 0.0
17/11/2022
14.86
 400 13.66 14.86 13.66 0 0 0
16/11/2022
13.66
 3,700 12.75 13.66 11.92 0 0 0
15/11/2022
12.75
 1,500 12.75 13.02 11.55 100 0 0.0
14/11/2022
12.75
 900 13.11 13.48 11.83 0 0 0
11/11/2022
13.11
 2,008 13.48 13.48 12.29 0 0 0
10/11/2022
13.48
 8,000 13.76 13.76 13.48 0 0 0
09/11/2022
13.76
 10,600 13.66 13.76 13.66 0 0 0
08/11/2022
13.66
 800 13.66 13.66 12.38 0 0 0
07/11/2022
13.66
 1,900 13.48 14.31 12.56 0 0 0
04/11/2022
13.48
 600 14.49 14.49 13.48 200 0 0.0
03/11/2022
14.49
 111 13.76 14.49 14.49 0 0 0
02/11/2022
13.76
 100 13.76 13.76 13.76 0 0 0
01/11/2022
13.76
 1,500 13.76 14.49 13.39 0 0 0
31/10/2022
13.76
 1,851 14.67 14.67 13.39 0 0 0
28/10/2022
14.67
 500 15.13 15.13 13.94 0 0 0
27/10/2022
15.13
 1,552 14.67 15.13 13.30 0 0 0
26/10/2022
14.67
 31,900 15.31 15.31 13.85 200 0 0.0
25/10/2022
15.31
 700 15.59 15.59 14.12 0 0 0
24/10/2022
15.59
 700 16.32 16.32 14.76 0 0 0
21/10/2022
16.32
 7,500 14.95 16.41 14.95 0 0 0
20/10/2022
14.95
 500 15.22 15.22 14.95 0 0 0
19/10/2022
15.22
 1,400 15.86 15.86 14.67 0 0 0
18/10/2022
15.86
 400 15.86 15.96 15.41 0 0 0
17/10/2022
15.86
 501 16.32 16.32 14.86 0 0 0
14/10/2022
16.32
 101 16.14 16.32 16.32 0 0 0
13/10/2022
16.14
 307 15.86 16.97 15.59 0 0 0
12/10/2022
15.86
 1,500 15.77 16.23 15.59 0 0 0
11/10/2022
15.77
 500 15.86 16.23 15.50 0 0 0
10/10/2022
15.86
 1,000 16.60 16.60 15.86 0 0 0
07/10/2022
16.60
 12,700 17.15 18.80 16.51 0 0 0
06/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/10/2022
17.15
 700 16.35 17.70 16.32 0 0 0
05/10/2022
16.35
 11,500 16.75 16.75 15.23 0 0 0
04/10/2022
16.75
 200 16.75 16.75 16.19 0 0 0
03/10/2022
16.75
 3,111 16.59 16.91 16.51 0 0 0
30/09/2022
16.59
 1,200 16.59 16.59 16.51 0 0 0
29/09/2022
16.59
 1,300 16.59 16.98 16.59 0 0 0
28/09/2022
16.59
 507 16.75 16.75 16.59 0 0 0
27/09/2022
16.75
 200 16.75 16.75 16.75 0 0 0
26/09/2022
16.75
 1,800 17.22 17.22 16.43 0 0 0
23/09/2022
17.22
 800 17.46 17.46 16.75 0 0 0
22/09/2022
17.46
 100 17.54 17.54 17.46 0 0 0
21/09/2022
17.54
 16,756 18.02 18.02 17.54 0 0 0
20/09/2022
18.02
 0 18.02 18.02 18.02 0 0 0
19/09/2022
18.02
 14,200 18.10 18.10 18.02 5,300 0 0.1
16/09/2022
18.10
 47,424 17.70 18.26 16.03 0 0 0
15/09/2022
17.70
 48,504 17.54 18.18 17.54 0 0 0
14/09/2022
17.54
 80,200 17.94 17.94 17.38 0 0 0
13/09/2022
17.94
 12,900 18.98 18.98 17.54 0 0 0
12/09/2022
18.98
 100 17.94 18.98 18.98 0 0 0
09/09/2022
17.94
 0 17.94 17.94 17.94 0 0 0
08/09/2022
17.94
 500 17.94 19.22 17.94 0 0 0
07/09/2022
17.94
 7,000 17.94 17.94 17.78 0 0 0
06/09/2022
17.94
 0 17.94 17.94 17.94 0 0 0
05/09/2022
17.94
 0 17.94 17.94 17.94 0 0 0
31/08/2022
17.94
 2,100 17.54 17.94 17.46 0 0 0
30/08/2022
17.54
 500 17.70 17.70 17.54 0 0 0
29/08/2022
17.70
 600 17.86 17.86 17.70 0 0 0
26/08/2022
17.86
 0 17.86 17.86 17.86 0 0 0
25/08/2022
17.86
 4,400 17.94 17.94 16.75 0 0 0
24/08/2022
17.94
 0 17.94 17.94 17.94 0 0 0
23/08/2022
17.94
 2,800 17.94 17.94 16.83 0 0 0
22/08/2022
17.94
 600 17.94 17.94 17.94 0 0 0
19/08/2022
17.94
 3,000 18.34 18.34 16.83 0 0 0
18/08/2022
18.34
 13,500 18.66 18.66 17.54 0 0 0
17/08/2022
18.66
 0 18.66 18.66 18.66 0 0 0
16/08/2022
18.66
 2,400 18.74 18.74 17.78 0 0 0
15/08/2022
18.74
 0 18.74 18.74 18.74 0 0 0
12/08/2022
18.74
 0 18.74 18.74 18.74 0 0 0
11/08/2022
18.74
 0 18.74 18.74 18.74 0 0 0
10/08/2022
18.74
 300 19.38 19.38 18.74 0 0 0
09/08/2022
19.38
 0 19.38 19.38 19.38 0 0 0
08/08/2022
19.38
 57,400 18.74 19.94 17.78 0 0 0
05/08/2022
18.74
 4,300 18.90 18.90 17.70 0 0 0
04/08/2022
18.90
 2,200 18.74 18.90 18.66 0 0 0
03/08/2022
18.74
 2,300 18.98 18.98 17.62 0 0 0
02/08/2022
18.98
 0 18.98 18.98 18.98 0 0 0
01/08/2022
18.98
 501 18.98 18.98 18.42 0 0 0
29/07/2022
18.98
 1,000 18.82 18.98 18.66 0 0 0
28/07/2022
18.82
 5,800 18.98 18.98 17.54 100 0 0.0
27/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
26/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
25/07/2022
18.98
 35,900 18.98 18.98 17.54 0 0 0
22/07/2022
18.98
 3,900 18.98 18.98 18.34 0 0 0
21/07/2022
18.98
 1,200 19.06 19.06 18.34 0 0 0
20/07/2022
19.06
 3,600 19.06 19.06 18.34 0 0 0
19/07/2022
19.06
 0 19.06 19.06 19.06 0 0 0
18/07/2022
19.06
 600 19.46 19.46 17.70 0 0 0
15/07/2022
19.46
 500 19.06 19.46 18.98 0 0 0
14/07/2022
19.06
 37,500 19.22 19.22 17.94 100 0 0.0
13/07/2022
19.22
 5,424 18.98 19.22 17.54 0 0 0
12/07/2022
18.98
 1,500 19.06 19.06 17.30 0 200 -0.0
11/07/2022
19.06
 0 19.06 19.06 19.06 0 0 0
08/07/2022
19.06
 100 18.66 19.06 19.06 0 0 0
07/07/2022
18.66
 0 18.66 18.66 18.66 0 0 0
06/07/2022
18.66
 0 18.66 18.66 18.66 0 0 0
05/07/2022
18.66
 200 19.14 19.14 17.94 0 0 0
04/07/2022
19.14
 0 19.14 19.14 19.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |