CTCP Tư vấn Xây dựng Điện 3 (tv3)

16
-0.50
(-3.03%)
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)
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
02/12/2021
16.34
 76,600 16.42 16.80 16.34 0 0 0
01/12/2021
16.42
 154,100 15.96 17.41 15.81 0 0 0
30/11/2021
15.96
 111,300 16.11 16.42 15.50 0 0 0
29/11/2021
16.11
 179,150 14.81 16.27 14.51 0 0 0
26/11/2021
14.81
 52,400 15.04 15.04 14.66 0 0 0
25/11/2021
15.04
 60,601 15.27 15.73 14.89 0 0 0
24/11/2021
15.27
 38,700 15.35 15.43 14.97 0 0 0
23/11/2021
15.35
 31,900 15.12 15.96 14.97 0 0 0
22/11/2021
15.12
 134,201 15.50 16.27 15.12 0 0 0
19/11/2021
15.50
 137,600 16.27 16.34 15.43 0 0 0
18/11/2021
16.27
 50,900 16.34 16.72 15.73 0 0 0
17/11/2021
16.34
 54,814 17.11 18.25 15.43 0 0 0
16/11/2021
17.11
 187,300 15.65 17.18 15.43 0 500 -0.0
15/11/2021
15.65
 176,400 16.04 16.04 15.43 0 0 0
12/11/2021
16.04
 122,100 15.88 16.65 15.12 0 0 0
11/11/2021
15.88
 114,905 16.42 16.42 15.12 0 0 0
10/11/2021
16.42
 183,100 14.97 16.42 14.97 0 0 0
09/11/2021
14.97
 670,700 13.90 15.27 14.05 0 0 0
08/11/2021
13.90
 322,800 13.90 13.97 13.75 0 0 0
05/11/2021
13.90
 80,200 13.82 13.90 13.67 500 0 0.0
04/11/2021
13.82
 56,000 13.90 13.90 13.75 0 0 0
03/11/2021
13.90
 61,800 13.90 13.97 13.75 0 0 0
02/11/2021
13.90
 62,500 13.90 13.97 13.82 0 0 0
01/11/2021
13.90
 103,100 14.05 14.13 13.52 3,000 0 0.1
29/10/2021
14.05
 67,500 14.36 14.36 14.05 0 0 0
28/10/2021
14.36
 36,200 14.59 14.66 14.13 0 0 0
27/10/2021
14.59
 152,400 13.82 15.12 13.90 0 0 0
26/10/2021
13.82
 162,100 13.82 13.90 13.75 0 0 0
25/10/2021
13.82
 28,700 13.82 13.97 13.75 0 0 0
22/10/2021
13.82
 230,900 13.75 13.90 13.75 0 0 0
21/10/2021
13.75
 31,800 13.75 13.90 13.59 0 0 0
20/10/2021
13.75
 102,500 13.75 13.75 13.52 0 0 0
19/10/2021
13.75
 17,000 13.75 13.82 13.36 0 0 0
18/10/2021
13.75
 8,100 13.75 13.75 13.75 7,000 0 0
15/10/2021
13.75
 4,700 13.75 13.75 13.75 0 0 0
14/10/2021
13.75
 100 13.75 13.75 13.75 0 0 0
13/10/2021
13.75
 1,000 13.75 13.75 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |