CTCP Tư vấn Xây dựng Điện 3 (tv3)

16.50
-0.50
(-2.94%)
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
(2026-02-11) 		0.90 5.59% 96,300 0 0
16.10
18
16.50
2 tháng
(2026-01-12) 		0.60 3.66% 133,300 -100 -0.0
16.10
18.70
16.50
3 tháng
(2025-12-15) 		2 13.33% 142,100 -100 -0.0
15
18.70
16.50
6 tháng
(2025-09-15) 		-0.60 -3.41% 275,400 -100 -0.0
14.70
18.70
16.50
12 tháng
(2025-03-18) 		5.03 42.02% 2,102,700 -8,900 -0.1
10.92
18.70
16.50
24 tháng
(2024-03-25) 		4.70 38.24% 3,759,636 -28,600 -0.3
10.06
18.70
16.50
36 tháng
(2023-03-29) 		4.18 32.59% 6,330,995 -20,500 -0.3
9.48
18.70
16.50
60 tháng
(2021-04-08) 		-0.38 -2.20% 18,375,137 4,900 0.1
9.48
21.99
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
18.17
 501 18.17 18.17 17.64 0 0 0
29/07/2022
18.17
 1,000 18.02 18.17 17.87 0 0 0
28/07/2022
18.02
 5,800 18.17 18.17 16.80 100 0 0.0
27/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
26/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
25/07/2022
18.17
 35,900 18.17 18.17 16.80 0 0 0
22/07/2022
18.17
 3,900 18.17 18.17 17.56 0 0 0
21/07/2022
18.17
 1,200 18.25 18.25 17.56 0 0 0
20/07/2022
18.25
 3,600 18.25 18.25 17.56 0 0 0
19/07/2022
18.25
 0 18.25 18.25 18.25 0 0 0
18/07/2022
18.25
 600 18.63 18.63 16.95 0 0 0
15/07/2022
18.63
 500 18.25 18.63 18.17 0 0 0
14/07/2022
18.25
 37,500 18.40 18.40 17.18 100 0 0.0
13/07/2022
18.40
 5,424 18.17 18.40 16.80 0 0 0
12/07/2022
18.17
 1,500 18.25 18.25 16.57 0 200 -0.0
11/07/2022
18.25
 0 18.25 18.25 18.25 0 0 0
08/07/2022
18.25
 100 17.87 18.25 18.25 0 0 0
07/07/2022
17.87
 0 17.87 17.87 17.87 0 0 0
06/07/2022
17.87
 0 17.87 17.87 17.87 0 0 0
05/07/2022
17.87
 200 18.33 18.33 17.18 0 0 0
04/07/2022
18.33
 0 18.33 18.33 18.33 0 0 0
01/07/2022
18.33
 0 18.33 18.33 18.33 0 0 0
30/06/2022
18.33
 14,600 18.25 18.71 16.49 200 0 0.0
29/06/2022
18.25
 101 18.17 18.25 18.25 0 0 0
28/06/2022
18.17
 0 18.17 18.17 18.17 0 0 0
27/06/2022
18.17
 0 18.17 18.17 18.17 0 0 0
24/06/2022
18.17
 0 18.17 18.17 18.17 0 0 0
23/06/2022
18.17
 0 18.17 18.17 18.17 0 0 0
22/06/2022
18.17
 0 18.17 18.17 18.17 0 0 0
21/06/2022
18.17
 0 18.17 18.17 18.17 0 0 0
20/06/2022
18.17
 1,400 17.33 18.17 15.73 0 0 0
17/06/2022
17.33
 115,700 18.17 18.17 16.95 0 0 0
16/06/2022
18.17
 200 18.17 18.17 17.18 0 0 0
15/06/2022
18.17
 900 17.18 18.17 16.42 0 0 0
14/06/2022
17.18
 2,200 18.63 18.63 17.18 0 0 0
13/06/2022
18.63
 500 18.71 18.71 17.26 0 0 0
10/06/2022
18.71
 400 18.33 18.71 18.56 0 0 0
09/06/2022
18.33
 1,000 17.95 18.33 17.87 0 0 0
08/06/2022
17.95
 0 17.95 17.95 17.95 0 0 0
07/06/2022
17.95
 24,100 18.25 18.25 17.18 0 0 0
06/06/2022
18.25
 0 18.25 18.25 18.25 0 0 0
03/06/2022
18.25
 300 18.33 18.33 17.26 0 0 0
02/06/2022
18.33
 500 18.33 18.33 18.33 0 0 0
01/06/2022
18.33
 11,000 18.33 18.33 18.25 0 0 0
31/05/2022
18.33
 2,700 18.17 18.33 17.56 0 0 0
30/05/2022
18.17
 10,900 18.79 18.79 17.26 0 0 0
27/05/2022
18.79
 800 17.41 18.79 16.80 0 0 0
26/05/2022
17.41
 1,000 18.17 18.17 17.41 0 0 0
25/05/2022
18.17
 0 18.17 18.17 18.17 0 0 0
24/05/2022
18.17
 9,900 18.02 18.17 17.56 0 0 0
23/05/2022
18.02
 9,600 18.02 18.10 17.64 0 0 0
20/05/2022
18.02
 400 18.02 18.02 18.02 0 0 0
19/05/2022
18.02
 4,200 17.95 18.02 17.87 0 0 0
18/05/2022
17.95
 195,900 18.02 18.02 17.56 0 0 0
17/05/2022
18.02
 77,600 17.95 18.02 17.56 0 0 0
16/05/2022
17.95
 19,400 18.17 18.17 17.95 0 0 0
13/05/2022
18.17
 12,000 18.25 18.25 16.65 0 0 0
12/05/2022
18.25
 3,300 17.95 18.56 17.41 0 0 0
11/05/2022
17.95
 2,400 18.25 18.25 17.95 0 0 0
10/05/2022
18.25
 12,357 18.33 18.33 18.25 0 0 0
09/05/2022
18.33
 155,600 18.94 18.94 17.26 0 0 0
06/05/2022
18.94
 100 19.24 19.24 18.94 0 0 0
05/05/2022
19.24
 4,100 19.40 19.40 17.79 0 0 0
04/05/2022
19.40
 400 19.24 19.40 19.17 0 0 0
29/04/2022
19.24
 7,600 19.24 19.47 18.94 0 0 0
28/04/2022
19.24
 62,600 19.47 19.47 17.95 0 0 0
27/04/2022
19.47
 3,500 18.33 19.55 17.95 0 0 0
26/04/2022
18.33
 800 19.01 19.01 18.33 0 0 0
25/04/2022
19.01
 100 19.09 19.09 19.01 0 0 0
22/04/2022
19.09
 2,200 19.01 19.47 18.33 0 0 0
21/04/2022
19.01
 2,300 18.02 19.01 17.95 0 0 0
20/04/2022
18.02
 8,500 19.78 19.78 17.95 0 100 -0.0
19/04/2022
19.78
 16,200 19.09 19.78 18.86 0 0 0
18/04/2022
19.09
 10,800 19.09 19.09 18.33 0 0 0
15/04/2022
19.09
 3,500 19.47 19.47 18.94 0 0 0
14/04/2022
19.47
 4,900 19.63 19.63 19.09 0 0 0
13/04/2022
19.63
 26,700 19.47 19.63 18.71 0 0 0
12/04/2022
19.47
 4,500 19.09 19.47 19.09 200 0 0.0
08/04/2022
19.09
 5,000 19.17 19.24 19.09 1,800 0 0.0
07/04/2022
19.17
 8,000 19.85 19.85 19.17 0 0 0
06/04/2022
19.85
 9,600 20.16 20.16 19.85 0 0 0
05/04/2022
20.16
 2,600 20.01 21.23 20.01 0 0 0
04/04/2022
20.01
 5,300 20.08 20.24 19.93 0 0 0
01/04/2022
20.08
 7,300 20.08 20.08 19.70 0 0 0
31/03/2022
20.08
 26,400 21.99 22.53 19.85 0 0 0
30/03/2022
21.99
 2,200 20.31 21.99 21.00 0 0 0
29/03/2022
20.31
 36,000 19.47 21.38 19.17 0 0 0
28/03/2022
19.47
 68,900 18.48 19.47 19.09 0 0 0
25/03/2022
18.48
 344,500 18.79 18.79 18.40 0 0 0
24/03/2022
18.79
 49,700 19.09 19.09 18.56 0 0 0
23/03/2022
19.09
 6,600 19.09 19.17 19.09 0 0 0
22/03/2022
19.09
 448,600 18.63 19.09 17.95 0 0 0
21/03/2022
18.63
 63,400 18.33 18.63 18.33 0 0 0
18/03/2022
18.33
 1,000 18.33 18.79 17.72 0 0 0
17/03/2022
18.33
 1,500 18.71 18.71 18.33 0 0 0
16/03/2022
18.71
 1,300 18.40 18.71 18.40 0 0 0
15/03/2022
18.40
 36,700 18.86 18.86 18.33 0 0 0
14/03/2022
18.86
 2,000 18.94 19.09 18.86 0 0 0
11/03/2022
18.94
 221,150 19.09 19.09 18.48 0 0 0
10/03/2022
19.09
 143,700 18.94 19.09 18.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |