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
(2025-11-05) 		-1.50 -9.09% 105,800 0 0
14.70
16.50
15
2 tháng
(2025-10-06) 		-2 -11.76% 126,900 0 0
14.70
18.70
15
3 tháng
(2025-09-08) 		-1.80 -10.71% 260,600 0 0
14.70
18.70
15
6 tháng
(2025-06-09) 		3.80 33.88% 1,461,700 -8,800 -0.1
11.01
18.70
15
12 tháng
(2024-12-10) 		4.47 42.40% 2,484,151 -8,800 -0.1
10.06
18.70
15
24 tháng
(2023-12-18) 		4.72 45.94% 4,762,410 -18,600 -0.2
9.73
18.70
15
36 tháng
(2022-12-21) 		-2.48 -14.17% 7,923,944 -14,900 -0.2
9.48
19.06
15
60 tháng
(2020-12-31) 		-2.45 -14.06% 18,280,271 5,200 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)
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
09/03/2022
18.94
 21,500 18.56 19.40 18.56 0 0 0
08/03/2022
18.56
 48,600 18.48 19.09 18.33 0 6,000 -0.1
07/03/2022
18.48
 116,125 18.48 19.09 18.33 0 0 0
04/03/2022
18.48
 125,200 18.63 18.63 17.95 0 0 0
03/03/2022
18.63
 39,000 18.40 19.09 18.17 0 0 0
02/03/2022
18.40
 107,600 19.17 19.32 18.33 0 0 0
01/03/2022
19.17
 15,500 19.09 19.17 17.79 0 0 0
28/02/2022
19.09
 31,900 18.02 19.09 17.64 0 0 0
25/02/2022
18.02
 5,700 18.48 18.48 17.87 0 0 0
24/02/2022
18.48
 64,700 19.09 19.09 18.33 0 0 0
23/02/2022
19.09
 88,200 18.48 19.09 18.48 0 0 0
22/02/2022
18.48
 59,900 18.71 19.09 18.40 0 0 0
21/02/2022
18.71
 10,500 19.09 19.47 17.79 0 0 0
18/02/2022
19.09
 34,100 18.40 19.09 18.33 0 0 0
17/02/2022
18.40
 41,600 17.79 19.09 18.40 0 0 0
16/02/2022
17.79
 42,500 18.33 18.71 17.79 0 0 0
15/02/2022
18.33
 86,400 18.33 18.33 18.25 0 0 0
14/02/2022
18.33
 66,300 18.33 18.33 18.33 0 0 0
11/02/2022
18.33
 95,300 17.56 18.33 17.49 0 0 0
10/02/2022
17.56
 3,700 17.87 17.87 17.56 0 0 0
09/02/2022
17.87
 1,500 17.87 17.87 17.87 0 0 0
08/02/2022
17.87
 1,605 18.33 18.33 17.87 0 0 0
07/02/2022
18.33
 6,700 18.10 18.33 17.95 0 0 0
28/01/2022
18.10
 52,100 17.56 18.71 17.56 0 0 0
27/01/2022
17.56
 24,600 17.03 18.25 17.26 0 0 0
26/01/2022
17.03
 4,200 17.56 17.56 17.03 0 0 0
25/01/2022
17.56
 4,700 17.33 17.56 17.18 0 0 0
24/01/2022
17.33
 9,800 17.87 17.87 17.33 0 0 0
21/01/2022
17.87
 117,900 16.27 17.87 16.27 0 0 0
20/01/2022
16.27
 49,800 16.42 16.80 16.04 0 0 0
19/01/2022
16.42
 25,700 16.11 16.57 16.04 0 0 0
18/01/2022
16.11
 6,700 16.34 16.34 16.04 0 0 0
17/01/2022
16.34
 42,700 16.27 16.65 16.19 0 0 0
14/01/2022
16.27
 17,100 16.42 16.88 16.11 0 0 0
13/01/2022
16.42
 49,200 16.42 17.18 16.42 0 0 0
12/01/2022
16.42
 15,000 16.80 17.26 16.42 0 0 0
11/01/2022
16.80
 47,900 16.80 17.56 16.72 0 0 0
10/01/2022
16.80
 11,800 17.41 17.41 16.65 0 0 0
07/01/2022
17.41
 19,800 16.80 17.56 16.65 0 0 0
06/01/2022
16.80
 40,500 16.80 17.56 16.72 0 0 0
05/01/2022
16.80
 25,900 16.57 16.80 16.42 0 0 0
04/01/2022
16.57
 12,100 16.49 17.26 16.57 6,000 0 0.1
31/12/2021
16.49
 52,600 16.65 16.80 16.34 0 0 0
30/12/2021
16.65
 30,100 16.65 16.65 16.49 0 0 0
29/12/2021
16.65
 111,109 16.57 16.65 16.34 0 0 0
28/12/2021
16.57
 25,700 16.27 17.26 16.19 0 0 0
27/12/2021
16.27
 11,900 16.19 16.65 16.11 0 0 0
24/12/2021
16.19
 10,300 16.27 16.42 16.19 0 0 0
23/12/2021
16.27
 27,400 16.19 16.65 16.19 0 0 0
22/12/2021
16.19
 101,300 16.27 16.65 16.11 0 0 0
21/12/2021
16.27
 52,295 16.27 16.65 15.81 0 0 0
20/12/2021
16.27
 4,743 16.49 17.11 16.27 0 0 0
17/12/2021
16.49
 32,000 16.88 17.03 16.19 0 0 0
16/12/2021
16.88
 6,700 16.49 16.88 16.49 0 0 0
15/12/2021
16.49
 18,300 16.80 17.03 16.49 0 0 0
14/12/2021
16.80
 53,300 16.04 16.80 15.96 0 0 0
13/12/2021
16.04
 15,200 16.11 16.11 15.65 0 0 0
10/12/2021
16.11
 20,500 16.04 16.34 15.50 0 0 0
09/12/2021
16.04
 22,400 16.27 16.27 15.88 0 0 0
08/12/2021
16.27
 28,400 16.42 16.42 15.96 0 0 0
07/12/2021
16.42
 29,600 15.65 16.42 15.35 0 0 0
06/12/2021
15.65
 66,000 15.73 16.42 15.65 0 0 0
03/12/2021
15.73
 56,900 16.34 16.34 15.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |