CTCP Đầu tư và Xây dựng Công trình 3 (ct3)

6
-0.50
(-7.69%)
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
(2026-05-13) 		-1.60 -19.75% 44,800 0 0
6
8.10
6
2 tháng
(2026-04-13) 		-0.40 -5.80% 83,300 0 0
6
8.50
6
3 tháng
(2026-03-16) 		0.60 10.17% 110,300 0 0
5.90
8.50
6
6 tháng
(2025-12-15) 		1.20 22.64% 350,700 0 0
5.30
8.50
6
12 tháng
(2025-06-17) 		-0.70 -9.72% 3,180,300 0 0
5
10
6
24 tháng
(2024-06-24) 		-0.80 -10.96% 3,182,900 0 0
5
11.20
6
36 tháng
(2023-06-28) 		-0.80 -10.96% 3,183,084 0 0
5
11.20
6
60 tháng
(2021-07-08) 		-1.08 -14.29% 3,241,195 0 0
4
11.20
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2010
9.51
 100 9.51 9.51 9.51 0 0 0
21/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
20/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
19/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
18/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
15/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
14/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
13/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
12/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
11/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
08/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
07/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
06/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
05/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
04/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
01/10/2010
8.61
 0 8.61 8.61 8.61 0 0 0
30/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
29/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
28/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
27/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
24/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
23/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
22/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
21/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
20/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
17/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
16/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
15/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
14/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
13/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
10/09/2010
8.61
 0 8.61 8.61 8.61 0 0 0
09/09/2010
8.61
 500 8.61 8.61 8.61 0 0 0
08/09/2010
9.56
 0 9.56 9.56 9.56 0 0 0
07/09/2010
9.56
 0 9.56 9.56 9.56 0 0 0
06/09/2010
9.56
 0 9.56 9.56 9.56 0 0 0
01/09/2010
9.56
 0 9.56 9.56 9.56 0 0 0
31/08/2010
9.56
 0 9.56 9.56 9.56 0 0 0
30/08/2010
9.56
 0 9.56 9.56 9.56 0 0 0
27/08/2010
9.56
 0 9.56 9.56 9.56 0 0 0
26/08/2010
9.56
 0 9.56 9.56 9.56 0 0 0
25/08/2010
9.56
 0 9.56 9.56 9.56 0 0 0
24/08/2010
9.56
 0 9.56 9.56 9.56 0 0 0
23/08/2010
9.56
 100 9.56 9.56 9.56 0 0 0
20/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
19/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
18/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
17/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
16/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
13/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
12/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
11/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
10/08/2010
8.70
 0 8.70 8.70 8.70 0 0 0
09/08/2010
8.70
 0 8.70 8.70 8.70 0 0 0
06/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
05/08/2010
8.70
 0 8.70 8.70 8.70 0 0 0
04/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
03/08/2010
8.65
 0 8.70 8.70 8.70 0 0 0
02/08/2010
8.70
 0 8.70 8.70 8.70 0 0 0
30/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
29/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
28/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
27/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
26/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
23/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
22/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
21/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
20/07/2010
8.65
 0 8.70 8.70 8.70 0 0 0
19/07/2010
8.70
 0 8.70 8.70 8.70 0 0 0
16/07/2010
8.65
 510 9.61 10.56 8.65 0 0 0
15/07/2010
9.61
 10 8.82 9.61 9.61 0 0 0
14/07/2010
8.82
 10 8.03 8.82 8.82 0 0 0
13/07/2010
8.03
 10 7.32 8.03 8.03 0 0 0
12/07/2010
7.32
 10 6.67 7.32 7.32 0 0 0
09/07/2010
6.67
 10 6.08 6.67 6.67 0 0 0
08/07/2010
6.08
 0 6.08 6.08 6.08 0 0 0
07/07/2010
6.08
 0 6.08 6.08 6.08 0 0 0
06/07/2010
6.08
 0 6.08 6.08 6.08 0 0 0
05/07/2010
6.08
 1,000 6.75 6.08 6.08 0 0 0
02/07/2010
6.75
 0 6.75 6.75 6.75 0 0 0
01/07/2010
6.75
 0 6.75 6.75 6.75 0 0 0
30/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
29/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
28/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
25/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
24/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
23/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
22/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
21/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
18/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
17/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
16/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
15/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
14/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
14/06/2010
6.75
 0 6.75 6.75 6.75 0 0 0
11/06/2010
5.19
 0 5.19 5.19 5.19 0 0 0
10/06/2010
5.19
 0 5.19 5.19 5.19 0 0 0
09/06/2010
5.19
 0 5.19 5.19 5.19 0 0 0
08/06/2010
5.19
 0 5.19 5.19 5.19 0 0 0
07/06/2010
5.19
 0 5.19 5.19 5.19 0 0 0
04/06/2010
5.19
 0 5.19 5.19 5.19 0 0 0
03/06/2010
5.19
 0 5.19 5.19 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |