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)
01/07/2022
19.14
 0 19.14 19.14 19.14 0 0 0
30/06/2022
19.14
 14,600 19.06 19.54 17.22 200 0 0.0
29/06/2022
19.06
 101 18.98 19.06 19.06 0 0 0
28/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
27/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
24/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
23/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
22/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
21/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
20/06/2022
18.98
 1,400 18.10 18.98 16.43 0 0 0
17/06/2022
18.10
 115,700 18.98 18.98 17.70 0 0 0
16/06/2022
18.98
 200 18.98 18.98 17.94 0 0 0
15/06/2022
18.98
 900 17.94 18.98 17.14 0 0 0
14/06/2022
17.94
 2,200 19.46 19.46 17.94 0 0 0
13/06/2022
19.46
 500 19.54 19.54 18.02 0 0 0
10/06/2022
19.54
 400 19.14 19.54 19.38 0 0 0
09/06/2022
19.14
 1,000 18.74 19.14 18.66 0 0 0
08/06/2022
18.74
 0 18.74 18.74 18.74 0 0 0
07/06/2022
18.74
 24,100 19.06 19.06 17.94 0 0 0
06/06/2022
19.06
 0 19.06 19.06 19.06 0 0 0
03/06/2022
19.06
 300 19.14 19.14 18.02 0 0 0
02/06/2022
19.14
 500 19.14 19.14 19.14 0 0 0
01/06/2022
19.14
 11,000 19.14 19.14 19.06 0 0 0
31/05/2022
19.14
 2,700 18.98 19.14 18.34 0 0 0
30/05/2022
18.98
 10,900 19.62 19.62 18.02 0 0 0
27/05/2022
19.62
 800 18.18 19.62 17.54 0 0 0
26/05/2022
18.18
 1,000 18.98 18.98 18.18 0 0 0
25/05/2022
18.98
 0 18.98 18.98 18.98 0 0 0
24/05/2022
18.98
 9,900 18.82 18.98 18.34 0 0 0
23/05/2022
18.82
 9,600 18.82 18.90 18.42 0 0 0
20/05/2022
18.82
 400 18.82 18.82 18.82 0 0 0
19/05/2022
18.82
 4,200 18.74 18.82 18.66 0 0 0
18/05/2022
18.74
 195,900 18.82 18.82 18.34 0 0 0
17/05/2022
18.82
 77,600 18.74 18.82 18.34 0 0 0
16/05/2022
18.74
 19,400 18.98 18.98 18.74 0 0 0
13/05/2022
18.98
 12,000 19.06 19.06 17.38 0 0 0
12/05/2022
19.06
 3,300 18.74 19.38 18.18 0 0 0
11/05/2022
18.74
 2,400 19.06 19.06 18.74 0 0 0
10/05/2022
19.06
 12,357 19.14 19.14 19.06 0 0 0
09/05/2022
19.14
 155,600 19.78 19.78 18.02 0 0 0
06/05/2022
19.78
 100 20.09 20.09 19.78 0 0 0
05/05/2022
20.09
 4,100 20.25 20.25 18.58 0 0 0
04/05/2022
20.25
 400 20.09 20.25 20.02 0 0 0
29/04/2022
20.09
 7,600 20.09 20.33 19.78 0 0 0
28/04/2022
20.09
 62,600 20.33 20.33 18.74 0 0 0
27/04/2022
20.33
 3,500 19.14 20.41 18.74 0 0 0
26/04/2022
19.14
 800 19.86 19.86 19.14 0 0 0
25/04/2022
19.86
 100 19.94 19.94 19.86 0 0 0
22/04/2022
19.94
 2,200 19.86 20.33 19.14 0 0 0
21/04/2022
19.86
 2,300 18.82 19.86 18.74 0 0 0
20/04/2022
18.82
 8,500 20.65 20.65 18.74 0 100 -0.0
19/04/2022
20.65
 16,200 19.94 20.65 19.70 0 0 0
18/04/2022
19.94
 10,800 19.94 19.94 19.14 0 0 0
15/04/2022
19.94
 3,500 20.33 20.33 19.78 0 0 0
14/04/2022
20.33
 4,900 20.49 20.49 19.94 0 0 0
13/04/2022
20.49
 26,700 20.33 20.49 19.54 0 0 0
12/04/2022
20.33
 4,500 19.94 20.33 19.94 200 0 0.0
08/04/2022
19.94
 5,000 20.02 20.09 19.94 1,800 0 0.0
07/04/2022
20.02
 8,000 20.73 20.73 20.02 0 0 0
06/04/2022
20.73
 9,600 21.05 21.05 20.73 0 0 0
05/04/2022
21.05
 2,600 20.89 22.17 20.89 0 0 0
04/04/2022
20.89
 5,300 20.97 21.13 20.81 0 0 0
01/04/2022
20.97
 7,300 20.97 20.97 20.57 0 0 0
31/03/2022
20.97
 26,400 22.97 23.52 20.73 0 0 0
30/03/2022
22.97
 2,200 21.21 22.97 21.93 0 0 0
29/03/2022
21.21
 36,000 20.33 22.33 20.02 0 0 0
28/03/2022
20.33
 68,900 19.30 20.33 19.94 0 0 0
25/03/2022
19.30
 344,500 19.62 19.62 19.22 0 0 0
24/03/2022
19.62
 49,700 19.94 19.94 19.38 0 0 0
23/03/2022
19.94
 6,600 19.94 20.02 19.94 0 0 0
22/03/2022
19.94
 448,600 19.46 19.94 18.74 0 0 0
21/03/2022
19.46
 63,400 19.14 19.46 19.14 0 0 0
18/03/2022
19.14
 1,000 19.14 19.62 18.50 0 0 0
17/03/2022
19.14
 1,500 19.54 19.54 19.14 0 0 0
16/03/2022
19.54
 1,300 19.22 19.54 19.22 0 0 0
15/03/2022
19.22
 36,700 19.70 19.70 19.14 0 0 0
14/03/2022
19.70
 2,000 19.78 19.94 19.70 0 0 0
11/03/2022
19.78
 221,150 19.94 19.94 19.30 0 0 0
10/03/2022
19.94
 143,700 19.78 19.94 19.30 0 0 0
09/03/2022
19.78
 21,500 19.38 20.25 19.38 0 0 0
08/03/2022
19.38
 48,600 19.30 19.94 19.14 0 6,000 -0.1
07/03/2022
19.30
 116,125 19.30 19.94 19.14 0 0 0
04/03/2022
19.30
 125,200 19.46 19.46 18.74 0 0 0
03/03/2022
19.46
 39,000 19.22 19.94 18.98 0 0 0
02/03/2022
19.22
 107,600 20.02 20.17 19.14 0 0 0
01/03/2022
20.02
 15,500 19.94 20.02 18.58 0 0 0
28/02/2022
19.94
 31,900 18.82 19.94 18.42 0 0 0
25/02/2022
18.82
 5,700 19.30 19.30 18.66 0 0 0
24/02/2022
19.30
 64,700 19.94 19.94 19.14 0 0 0
23/02/2022
19.94
 88,200 19.30 19.94 19.30 0 0 0
22/02/2022
19.30
 59,900 19.54 19.94 19.22 0 0 0
21/02/2022
19.54
 10,500 19.94 20.33 18.58 0 0 0
18/02/2022
19.94
 34,100 19.22 19.94 19.14 0 0 0
17/02/2022
19.22
 41,600 18.58 19.94 19.22 0 0 0
16/02/2022
18.58
 42,500 19.14 19.54 18.58 0 0 0
15/02/2022
19.14
 86,400 19.14 19.14 19.06 0 0 0
14/02/2022
19.14
 66,300 19.14 19.14 19.14 0 0 0
11/02/2022
19.14
 95,300 18.34 19.14 18.26 0 0 0
10/02/2022
18.34
 3,700 18.66 18.66 18.34 0 0 0
09/02/2022
18.66
 1,500 18.66 18.66 18.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |