CTCP Tư vấn Xây dựng Điện 3 (tv3)

12.60
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
(2025-06-30) 		0 0% 387,400 0 0
11.30
12.60
12.60
2 tháng
(2025-05-29) 		0.10 0.84% 592,900 0 0
11.30
12.60
12.60
3 tháng
(2025-04-29) 		0.20 1.69% 800,900 0 0
11.30
12.60
12.60
6 tháng
(2025-02-03) 		0.80 7.14% 1,308,121 0 0
11.20
13.80
12.60
12 tháng
(2024-08-02) 		0.40 3.49% 2,021,784 -18,100 -0.2
10.50
13.80
12.60
24 tháng
(2023-08-08) 		-0.93 -7.19% 4,539,710 -10,500 -0.1
9.90
14.58
12.60
36 tháng
(2022-08-15) 		-6.74 -35.96% 7,452,234 -200 0.1
9.90
19.90
12.60
60 tháng
(2020-08-24) 		-8.05 -40.15% 17,391,926 14,000 0.2
9.90
23.16
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |