CTCP Tư vấn Xây dựng Điện 3 (tv3)

15
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
(2026-05-13) 		-1.70 -10.18% 9,800 0 0
14.60
16.70
15
2 tháng
(2026-04-13) 		-2 -11.76% 77,900 0 0
14.60
17.40
15
3 tháng
(2026-03-16) 		-2 -11.76% 105,700 0 0
14.60
18
15
6 tháng
(2025-12-15) 		0 0% 248,800 -100 -0.0
14.60
18.70
15
12 tháng
(2025-06-17) 		3.60 31.63% 1,686,700 -8,900 -0.1
11.01
18.70
15
24 tháng
(2024-06-24) 		3.62 31.81% 3,473,588 -26,500 -0.3
10.06
18.70
15
36 tháng
(2023-06-28) 		1.92 14.64% 5,848,212 -19,200 -0.2
9.48
18.70
15
60 tháng
(2021-07-08) 		0.26 1.78% 18,232,105 4,600 0.1
9.48
21.99
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
14.05
 500 14.49 14.49 13.35 0 0 0
27/10/2022
14.49
 1,552 14.05 14.49 12.73 0 0 0
26/10/2022
14.05
 31,900 14.67 14.67 13.26 200 0 0.0
25/10/2022
14.67
 700 14.93 14.93 13.52 0 0 0
24/10/2022
14.93
 700 15.63 15.63 14.14 0 0 0
21/10/2022
15.63
 7,500 14.31 15.72 14.31 0 0 0
20/10/2022
14.31
 500 14.58 14.58 14.31 0 0 0
19/10/2022
14.58
 1,400 15.19 15.19 14.05 0 0 0
18/10/2022
15.19
 400 15.19 15.28 14.75 0 0 0
17/10/2022
15.19
 501 15.63 15.63 14.23 0 0 0
14/10/2022
15.63
 101 15.46 15.63 15.63 0 0 0
13/10/2022
15.46
 307 15.19 16.25 14.93 0 0 0
12/10/2022
15.19
 1,500 15.10 15.54 14.93 0 0 0
11/10/2022
15.10
 500 15.19 15.54 14.84 0 0 0
10/10/2022
15.19
 1,000 15.89 15.89 15.19 0 0 0
07/10/2022
15.89
 12,700 16.42 18.00 15.81 0 0 0
06/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/10/2022
16.42
 700 15.66 16.95 15.63 0 0 0
05/10/2022
15.65
 11,500 16.04 16.04 14.59 0 0 0
04/10/2022
16.04
 200 16.04 16.04 15.50 0 0 0
03/10/2022
16.04
 3,111 15.88 16.19 15.81 0 0 0
30/09/2022
15.88
 1,200 15.88 15.88 15.81 0 0 0
29/09/2022
15.88
 1,300 15.88 16.27 15.88 0 0 0
28/09/2022
15.88
 507 16.04 16.04 15.88 0 0 0
27/09/2022
16.04
 200 16.04 16.04 16.04 0 0 0
26/09/2022
16.04
 1,800 16.49 16.49 15.73 0 0 0
23/09/2022
16.49
 800 16.72 16.72 16.04 0 0 0
22/09/2022
16.72
 100 16.80 16.80 16.72 0 0 0
21/09/2022
16.80
 16,756 17.26 17.26 16.80 0 0 0
20/09/2022
17.26
 0 17.26 17.26 17.26 0 0 0
19/09/2022
17.26
 14,200 17.33 17.33 17.26 5,300 0 0.1
16/09/2022
17.33
 47,424 16.95 17.49 15.35 0 0 0
15/09/2022
16.95
 48,504 16.80 17.41 16.80 0 0 0
14/09/2022
16.80
 80,200 17.18 17.18 16.65 0 0 0
13/09/2022
17.18
 12,900 18.17 18.17 16.80 0 0 0
12/09/2022
18.17
 100 17.18 18.17 18.17 0 0 0
09/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
08/09/2022
17.18
 500 17.18 18.40 17.18 0 0 0
07/09/2022
17.18
 7,000 17.18 17.18 17.03 0 0 0
06/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
05/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
31/08/2022
17.18
 2,100 16.80 17.18 16.72 0 0 0
30/08/2022
16.80
 500 16.95 16.95 16.80 0 0 0
29/08/2022
16.95
 600 17.11 17.11 16.95 0 0 0
26/08/2022
17.11
 0 17.11 17.11 17.11 0 0 0
25/08/2022
17.11
 4,400 17.18 17.18 16.04 0 0 0
24/08/2022
17.18
 0 17.18 17.18 17.18 0 0 0
23/08/2022
17.18
 2,800 17.18 17.18 16.11 0 0 0
22/08/2022
17.18
 600 17.18 17.18 17.18 0 0 0
19/08/2022
17.18
 3,000 17.56 17.56 16.11 0 0 0
18/08/2022
17.56
 13,500 17.87 17.87 16.80 0 0 0
17/08/2022
17.87
 0 17.87 17.87 17.87 0 0 0
16/08/2022
17.87
 2,400 17.95 17.95 17.03 0 0 0
15/08/2022
17.95
 0 17.95 17.95 17.95 0 0 0
12/08/2022
17.95
 0 17.95 17.95 17.95 0 0 0
11/08/2022
17.95
 0 17.95 17.95 17.95 0 0 0
10/08/2022
17.95
 300 18.56 18.56 17.95 0 0 0
09/08/2022
18.56
 0 18.56 18.56 18.56 0 0 0
08/08/2022
18.56
 57,400 17.95 19.09 17.03 0 0 0
05/08/2022
17.95
 4,300 18.10 18.10 16.95 0 0 0
04/08/2022
18.10
 2,200 17.95 18.10 17.87 0 0 0
03/08/2022
17.95
 2,300 18.17 18.17 16.88 0 0 0
02/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |