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
(2024-10-23) 		-0.78 -6.50% 174,716 0 0
11.20
12.36
11.20
2 tháng
(2024-09-23) 		-0.30 -2.61% 267,219 0 0
11.20
12.36
11.20
3 tháng
(2024-08-26) 		-0.59 -4.98% 432,978 500 0.0
11.20
12.36
11.20
6 tháng
(2024-05-27) 		-0.78 -6.50% 707,433 9,300 0.1
11.20
12.84
11.20
12 tháng
(2023-11-28) 		0.47 4.39% 2,464,055 10,200 0.1
10.16
13.13
11.20
24 tháng
(2022-12-05) 		-4.57 -28.99% 5,450,146 12,900 0.2
9.90
19.90
11.20
36 tháng
(2021-12-08) 		-5.78 -34.06% 10,712,789 20,900 0.3
9.90
22.97
11.20
60 tháng
(2019-12-19) 		-10.38 -48.09% 15,886,964 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)
13/09/2021
14.35
 5,800 14.43 14.75 14.35 0 0 0
10/09/2021
14.43
 35,500 14.35 14.75 14.35 0 0 0
09/09/2021
14.35
 5,300 14.99 14.99 14.35 500 0 0.0
08/09/2021
14.99
 300 14.35 15.07 14.99 0 0 0
07/09/2021
14.35
 2,600 14.35 14.35 14.35 0 0 0
06/09/2021
14.35
 1,000 14.27 15.55 14.35 0 0 0
01/09/2021
14.27
 4,400 14.27 14.67 14.27 0 0 0
31/08/2021
14.27
 5,800 14.27 14.35 14.19 0 0 0
30/08/2021
14.27
 40,428 14.75 15.15 14.27 0 0 0
27/08/2021
14.75
 0 14.75 14.75 14.75 0 0 0
26/08/2021
14.75
 1,000 14.35 14.75 14.35 0 0 0
25/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
24/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
23/08/2021
14.35
 300 14.35 14.35 14.27 0 0 0
20/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
19/08/2021
14.35
 4,100 14.35 14.35 14.35 0 0 0
18/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
17/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
16/08/2021
14.35
 1,000 14.35 14.35 14.35 0 0 0
13/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
12/08/2021
14.35
 12,000 14.67 14.67 14.35 0 0 0
11/08/2021
14.67
 0 14.67 14.67 14.67 0 0 0
10/08/2021
14.67
 7,400 14.75 14.75 14.35 0 0 0
09/08/2021
14.75
 5,100 14.59 14.75 14.35 0 0 0
06/08/2021
14.59
 5,100 14.59 14.59 14.59 0 0 0
05/08/2021
14.59
 12,200 14.35 14.75 14.59 0 0 0
04/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
03/08/2021
14.35
 0 14.35 14.35 14.35 0 0 0
02/08/2021
14.35
 23,100 14.67 14.67 14.35 0 0 0
30/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
29/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
28/07/2021
14.67
 300 14.83 14.83 14.67 0 0 0
27/07/2021
14.83
 0 14.83 14.83 14.83 0 0 0
26/07/2021
14.83
 0 14.83 14.83 14.83 0 0 0
23/07/2021
14.83
 7,400 14.75 14.83 14.67 0 0 0
22/07/2021
14.75
 800 14.75 14.75 13.95 0 0 0
21/07/2021
14.75
 0 14.59 14.75 14.59 0 0 0
20/07/2021
14.59
 0 14.59 14.59 14.59 0 0 0
19/07/2021
14.59
 200 14.91 14.91 14.59 0 0 0
16/07/2021
14.91
 1,600 14.99 14.99 14.91 0 0 0
15/07/2021
14.99
 0 14.99 14.99 14.99 0 0 0
14/07/2021
14.99
 7,200 14.67 14.99 14.35 0 0 0
13/07/2021
14.67
 8,500 14.91 14.91 14.35 0 0 0
12/07/2021
14.91
 17,800 14.35 14.99 13.95 0 0 0
09/07/2021
14.35
 3,700 15.39 15.39 14.19 0 0 0
08/07/2021
15.39
 700 14.03 15.39 14.51 0 0 0
07/07/2021
14.03
 10,100 15.39 16.27 13.95 0 0 0
06/07/2021
15.39
 3,300 15.87 15.87 15.31 0 0 0
05/07/2021
15.87
 2,100 15.87 15.95 15.87 0 0 0
02/07/2021
15.87
 1,300 15.95 16.43 15.87 0 0 0
01/07/2021
15.95
 6,900 15.95 16.75 15.55 0 0 0
30/06/2021
15.95
 1,600 15.95 15.95 15.95 0 0 0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2021
15.95
 0 15.95 15.95 15.95 0 0 0
28/06/2021
15.95
 14,600 16.18 16.18 15.87 0 0 0
25/06/2021
16.18
 2,200 16.18 16.18 16.18 0 0 0
24/06/2021
16.18
 700 16.18 16.33 16.10 0 0 0
23/06/2021
16.18
 2,800 16.18 16.18 15.64 0 0 0
22/06/2021
16.18
 4,800 16.18 16.25 16.18 0 0 0
21/06/2021
16.18
 6,000 15.80 16.63 16.10 0 0 0
18/06/2021
15.80
 5,600 14.81 15.95 14.96 0 0 0
17/06/2021
14.81
 5,000 14.96 14.96 14.73 0 0 0
16/06/2021
14.96
 20,800 14.81 15.19 14.81 0 0 0
15/06/2021
14.81
 10,300 14.81 15.26 14.81 0 0 0
14/06/2021
14.81
 1,500 14.96 15.04 14.81 0 0 0
11/06/2021
14.96
 1,500 14.96 14.96 14.96 0 0 0
10/06/2021
14.96
 1,000 15.04 15.19 14.96 0 0 0
09/06/2021
15.04
 5,200 15.04 15.87 14.81 0 0 0
08/06/2021
15.04
 1,900 14.96 15.87 15.04 0 0 0
07/06/2021
14.96
 8,900 14.51 15.95 14.51 500 0 0.0
04/06/2021
14.51
 13,700 15.34 16.25 14.51 0 0 0
03/06/2021
15.34
 6,900 15.72 15.95 15.19 0 0 0
02/06/2021
15.72
 69 15.72 15.72 15.72 0 0 0
01/06/2021
15.72
 0 15.72 15.72 15.72 0 0 0
31/05/2021
15.72
 24,600 15.72 16.10 15.72 0 0 0
28/05/2021
15.72
 300 15.72 15.87 15.72 0 0 0
27/05/2021
15.72
 100 16.33 16.33 15.72 0 0 0
26/05/2021
16.33
 1,700 15.95 16.33 16.33 0 0 0
25/05/2021
15.95
 5,800 15.87 15.95 15.26 0 0 0
24/05/2021
15.87
 43,401 16.02 16.02 15.80 0 0 0
21/05/2021
16.02
 0 16.02 16.02 16.02 0 0 0
20/05/2021
16.02
 0 16.02 16.02 16.02 0 0 0
19/05/2021
16.02
 0 16.02 16.02 16.02 0 0 0
18/05/2021
16.02
 0 16.02 16.02 16.02 0 0 0
17/05/2021
16.02
 5,000 16.25 16.25 15.57 0 0 0
14/05/2021
16.25
 0 16.25 16.25 16.25 0 0 0
13/05/2021
16.25
 100 15.80 16.25 16.25 0 0 0
12/05/2021
15.80
 200 16.18 16.18 15.80 0 0 0
11/05/2021
16.18
 200 16.25 16.25 15.19 0 100 -0.0
10/05/2021
16.25
 600 16.71 16.71 16.25 0 0 0
07/05/2021
16.71
 600 16.40 16.71 16.33 0 0 0
06/05/2021
16.40
 1,100 15.19 16.71 15.57 0 0 0
05/05/2021
15.19
 12,100 16.63 16.63 15.11 0 100 -0.0
04/05/2021
16.63
 100 16.40 16.63 16.63 0 0 0
29/04/2021
16.40
 0 16.40 16.40 16.40 0 0 0
28/04/2021
16.40
 4,700 17.01 17.01 16.25 0 0 0
27/04/2021
17.01
 200 17.39 17.39 17.01 0 0 0
26/04/2021
17.39
 100 16.33 17.39 17.39 0 0 0
23/04/2021
16.33
 700 16.71 16.71 16.33 0 0 0
22/04/2021
16.71
 1,800 18.00 18.00 16.71 0 0 0
20/04/2021
18.00
 100 17.47 18.00 18.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |