CTCP Tư vấn Xây dựng Điện 3 (tv3)

12.10
-0.80
(-6.20%)
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
(2024-10-01) 		0.10 0.83% 183,700 0 0
11.80
12.90
12.10
2 tháng
(2024-09-04) 		-0.50 -3.97% 360,400 0 0
11.80
12.90
12.10
3 tháng
(2024-08-02) 		0 0% 389,900 900 0.0
11.80
12.90
12.10
6 tháng
(2024-05-06) 		-0.50 -3.97% 849,100 9,300 0.1
11.80
13.40
12.10
12 tháng
(2023-11-06) 		1.57 14.96% 2,547,900 10,400 0.1
10.43
13.70
12.10
24 tháng
(2022-11-11) 		-1.58 -11.57% 5,455,599 13,100 0.2
10.33
20.76
12.10
36 tháng
(2021-11-16) 		-6.54 -35.08% 12,065,100 20,400 0.3
10.33
23.96
12.10
60 tháng
(2019-11-27) 		-10.64 -46.79% 15,822,609 33,000 0.4
10.33
26.94
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2023
11
 7,300 11.20 11.40 11 0 0 0
18/12/2023
11.20
 18,100 11 11.30 11 0 0 0
15/12/2023
11
 20,900 11.20 11.20 11 0 0 0
14/12/2023
11.20
 700 11.30 11.30 10.70 0 0 0
13/12/2023
11.30
 48,500 11.30 11.40 11.10 0 0 0
12/12/2023
11.30
 13,400 11 11.30 11 0 0 0
11/12/2023
11
 1,300 11.30 11.70 11 0 0 0
08/12/2023
11.30
 21,600 11.30 12.40 11.30 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
07/12/2023
11.30
 32,000 11.10 11.40 11 0 0 0
06/12/2023
11.10
 79,500 11.10 11.10 10.91 1,000 0 0.0
05/12/2023
11.10
 3,900 11.10 11.10 10.91 0 0 0
04/12/2023
11.10
 5,700 11.00 11.10 10.91 0 0 0
01/12/2023
11.00
 4,500 10.72 11.00 10.72 0 0 0
30/11/2023
10.72
 7,900 10.72 10.91 10.72 0 0 0
29/11/2023
10.72
 18,200 11.20 11.39 10.72 0 0 0
28/11/2023
11.20
 2,900 11.20 11.39 11.20 0 0 0
27/11/2023
11.20
 24,600 10.81 11.48 10.91 0 0 0
24/11/2023
10.81
 12,000 10.81 11.10 10.81 0 0 0
23/11/2023
10.81
 0 10.81 10.81 10.81 0 0 0
22/11/2023
10.81
 6,700 10.72 10.81 10.62 200 0 0.0
21/11/2023
10.72
 100 10.53 10.72 10.72 0 0 0
20/11/2023
10.53
 800 10.62 10.62 10.53 0 0 0
17/11/2023
10.62
 300 10.62 10.62 10.53 0 0 0
16/11/2023
10.62
 4,000 10.53 10.72 10.53 0 0 0
15/11/2023
10.53
 5,900 10.53 10.62 10.53 0 0 0
14/11/2023
10.53
 8,900 10.72 11.00 10.43 0 0 0
13/11/2023
10.72
 8,600 10.43 11.10 10.43 0 0 0
10/11/2023
10.43
 73,800 10.72 10.72 9.76 0 0 0
09/11/2023
10.72
 6,700 10.62 10.91 10.53 0 0 0
08/11/2023
10.62
 1,000 10.53 11.58 10.62 0 0 0
07/11/2023
10.53
 100 10.53 10.53 10.53 0 0 0
06/11/2023
10.53
 100 10.43 10.53 10.53 0 0 0
03/11/2023
10.43
 100 10.43 10.43 10.43 0 0 0
02/11/2023
10.43
 2,000 10.33 10.43 10.24 0 0 0
01/11/2023
10.33
 9,700 10.62 10.62 10.33 0 0 0
31/10/2023
10.62
 1,000 10.62 10.62 10.53 0 0 0
30/10/2023
10.62
 7,800 10.62 10.62 10.05 0 0 0
27/10/2023
10.62
 11,600 10.72 10.72 10.62 0 0 0
26/10/2023
10.72
 1,000 10.72 10.72 10.62 0 0 0
25/10/2023
10.72
 3,200 10.81 10.81 10.72 0 0 0
24/10/2023
10.81
 3,200 10.81 10.81 10.72 0 0 0
23/10/2023
10.81
 3,200 10.81 10.81 10.72 0 0 0
20/10/2023
10.81
 3,300 10.72 10.91 10.72 0 0 0
19/10/2023
10.72
 11,000 10.72 11.00 10.72 0 0 0
18/10/2023
10.72
 20,400 11.00 11.00 10.72 0 0 0
17/10/2023
11.00
 31,200 11.00 11.20 10.91 0 0 0
16/10/2023
11.00
 23,400 11.00 11.48 10.91 0 0 0
13/10/2023
11.00
 11,700 11.48 11.48 11.00 0 0 0
12/10/2023
11.48
 10,300 11.39 11.48 11.39 0 0 0
11/10/2023
11.39
 30,100 11.48 11.48 11.10 0 0 0
10/10/2023
11.48
 1,100 11.48 11.48 11.39 0 0 0
09/10/2023
11.48
 900 11.29 11.48 11.00 0 0 0
06/10/2023
11.29
 0 11.29 11.29 11.29 0 0 0
05/10/2023
11.29
 100 11.48 11.48 11.29 0 0 0
04/10/2023
11.48
 2,500 11.00 11.48 11.00 0 0 0
03/10/2023
11.00
 800 11.29 11.29 11.00 0 0 0
02/10/2023
11.29
 2,400 11.20 11.29 11.10 0 0 0
29/09/2023
11.20
 1,900 11.00 11.48 10.91 0 0 0
28/09/2023
11.00
 1,500 11.48 11.48 11.00 100 0 0.0
27/09/2023
11.48
 2,100 11.48 11.48 11.48 0 0 0
26/09/2023
11.48
 1,300 11.39 11.77 11.48 0 0 0
25/09/2023
11.39
 3,900 11.96 11.96 11.39 0 0 0
22/09/2023
11.96
 900 11.67 11.96 11.77 0 0 0
21/09/2023
11.67
 300 11.48 11.67 11.48 0 0 0
20/09/2023
11.48
 3,700 11.48 11.67 11.48 0 0 0
19/09/2023
11.48
 300 11.48 11.58 11.48 0 0 0
18/09/2023
11.48
 13,300 11.96 11.96 11.48 0 0 0
15/09/2023
11.96
 0 11.96 11.96 11.96 0 0 0
14/09/2023
11.96
 1,000 11.96 11.96 11.96 0 0 0
13/09/2023
11.96
 200 11.96 11.96 11.96 0 0 0
12/09/2023
11.96
 10,400 12.44 12.44 11.96 0 0 0
11/09/2023
12.44
 700 12.73 12.73 12.44 0 0 0
08/09/2023
12.73
 29,700 12.92 12.92 12.73 0 0 0
07/09/2023
12.92
 2,200 13.01 13.01 12.92 0 0 0
06/09/2023
13.01
 0 13.01 13.01 13.01 0 0 0
05/09/2023
13.01
 600 13.01 13.01 13.01 0 0 0
31/08/2023
13.01
 0 13.01 13.01 13.01 0 0 0
30/08/2023
13.01
 100 12.92 13.01 13.01 0 0 0
29/08/2023
12.92
 0 12.92 12.92 12.92 0 0 0
28/08/2023
12.92
 5,800 12.92 12.92 12.63 0 0 0
25/08/2023
12.92
 40,500 12.92 12.92 12.92 0 0 0
24/08/2023
12.92
 100 12.73 12.92 12.92 0 0 0
23/08/2023
12.73
 5,400 13.21 13.21 12.73 0 0 0
22/08/2023
13.21
 10,000 13.21 13.21 13.21 0 0 0
21/08/2023
13.21
 8,000 13.78 13.78 12.54 0 0 0
18/08/2023
13.78
 1,100 15.21 15.21 13.78 0 0 0
17/08/2023
15.21
 100 13.97 15.21 15.21 0 0 0
16/08/2023
13.97
 4,800 14.83 14.83 13.40 0 0 0
15/08/2023
14.83
 8,000 13.59 14.93 13.01 0 0 0
14/08/2023
13.59
 2,000 13.68 13.68 13.59 0 0 0
11/08/2023
13.68
 2,200 13.40 13.68 13.40 0 2,000 -0.0
10/08/2023
13.40
 1,000 13.87 13.87 13.40 0 0 0
09/08/2023
13.87
 600 13.49 13.87 13.49 0 0 0
08/08/2023
13.49
 5,600 13.59 13.87 12.92 0 0 0
07/08/2023
13.59
 300 14.16 14.16 13.40 0 0 0
04/08/2023
14.16
 0 14.16 14.16 14.16 0 0 0
03/08/2023
14.16
 0 14.16 14.16 14.16 0 0 0
02/08/2023
14.16
 1,800 14.45 14.45 13.11 0 0 0
01/08/2023
14.45
 500 15.31 15.31 14.07 0 0 0
31/07/2023
15.31
 0 15.31 15.31 15.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |