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)
12/10/2021
13.75
 100 13.82 13.82 13.75 0 0 0
11/10/2021
13.82
 3,000 13.59 13.82 13.82 0 0 0
08/10/2021
13.59
 9,800 13.75 13.75 13.59 0 0 0
07/10/2021
13.75
 10,100 13.82 13.90 13.75 0 0 0
06/10/2021
13.82
 32,100 13.82 14.13 13.75 0 0 0
05/10/2021
13.82
 74,600 13.82 13.90 13.75 0 0 0
04/10/2021
13.82
 43,300 13.82 13.97 13.82 0 0 0
01/10/2021
13.82
 13,000 13.82 13.82 13.75 0 0 0
30/09/2021
13.82
 58,900 13.90 13.90 13.75 0 0 0
29/09/2021
13.90
 6,021 13.82 13.90 13.75 0 0 0
28/09/2021
13.82
 3,501 13.75 13.82 13.75 0 0 0
27/09/2021
13.75
 1,000 13.75 13.75 13.75 0 0 0
24/09/2021
13.75
 4,630 13.97 13.97 13.75 0 0 0
23/09/2021
13.97
 1,300 13.75 13.97 13.59 100 0 0.0
22/09/2021
13.75
 1,100 13.59 13.75 13.75 0 0 0
21/09/2021
13.59
 1,010 13.90 13.90 13.59 0 0 0
20/09/2021
13.90
 2,700 13.75 13.97 13.75 0 0 0
17/09/2021
13.75
 200 13.44 13.75 13.75 0 0 0
16/09/2021
13.44
 0 13.44 13.44 13.44 0 0 0
15/09/2021
13.44
 4,400 13.75 13.75 13.44 1,000 0 0.0
14/09/2021
13.75
 1,100 13.75 13.90 13.75 0 0 0
13/09/2021
13.75
 5,800 13.82 14.13 13.75 0 0 0
10/09/2021
13.82
 35,500 13.75 14.13 13.75 0 0 0
09/09/2021
13.75
 5,300 14.36 14.36 13.75 500 0 0.0
08/09/2021
14.36
 300 13.75 14.43 14.36 0 0 0
07/09/2021
13.75
 2,600 13.75 13.75 13.75 0 0 0
06/09/2021
13.75
 1,000 13.67 14.89 13.75 0 0 0
01/09/2021
13.67
 4,400 13.67 14.05 13.67 0 0 0
31/08/2021
13.67
 5,800 13.67 13.75 13.59 0 0 0
30/08/2021
13.67
 40,428 14.13 14.51 13.67 0 0 0
27/08/2021
14.13
 0 14.13 14.13 14.13 0 0 0
26/08/2021
14.13
 1,000 13.75 14.13 13.75 0 0 0
25/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
24/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
23/08/2021
13.75
 300 13.75 13.75 13.67 0 0 0
20/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
19/08/2021
13.75
 4,100 13.75 13.75 13.75 0 0 0
18/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
17/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
16/08/2021
13.75
 1,000 13.75 13.75 13.75 0 0 0
13/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
12/08/2021
13.75
 12,000 14.05 14.05 13.75 0 0 0
11/08/2021
14.05
 0 14.05 14.05 14.05 0 0 0
10/08/2021
14.05
 7,400 14.13 14.13 13.75 0 0 0
09/08/2021
14.13
 5,100 13.97 14.13 13.75 0 0 0
06/08/2021
13.97
 5,100 13.97 13.97 13.97 0 0 0
05/08/2021
13.97
 12,200 13.75 14.13 13.97 0 0 0
04/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
03/08/2021
13.75
 0 13.75 13.75 13.75 0 0 0
02/08/2021
13.75
 23,100 14.05 14.05 13.75 0 0 0
30/07/2021
14.05
 0 14.05 14.05 14.05 0 0 0
29/07/2021
14.05
 0 14.05 14.05 14.05 0 0 0
28/07/2021
14.05
 300 14.20 14.20 14.05 0 0 0
27/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
26/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
23/07/2021
14.20
 7,400 14.13 14.20 14.05 0 0 0
22/07/2021
14.13
 800 14.13 14.13 13.36 0 0 0
21/07/2021
14.13
 0 13.97 14.13 13.97 0 0 0
20/07/2021
13.97
 0 13.97 13.97 13.97 0 0 0
19/07/2021
13.97
 200 14.28 14.28 13.97 0 0 0
16/07/2021
14.28
 1,600 14.36 14.36 14.28 0 0 0
15/07/2021
14.36
 0 14.36 14.36 14.36 0 0 0
14/07/2021
14.36
 7,200 14.05 14.36 13.75 0 0 0
13/07/2021
14.05
 8,500 14.28 14.28 13.75 0 0 0
12/07/2021
14.28
 17,800 13.75 14.36 13.36 0 0 0
09/07/2021
13.75
 3,700 14.74 14.74 13.59 0 0 0
08/07/2021
14.74
 700 13.44 14.74 13.90 0 0 0
07/07/2021
13.44
 10,100 14.74 15.58 13.36 0 0 0
06/07/2021
14.74
 3,300 15.20 15.20 14.66 0 0 0
05/07/2021
15.20
 2,100 15.20 15.27 15.20 0 0 0
02/07/2021
15.20
 1,300 15.27 15.73 15.20 0 0 0
01/07/2021
15.27
 6,900 15.27 16.04 14.89 0 0 0
30/06/2021
15.27
 1,600 15.27 15.27 15.27 0 0 0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2021
15.27
 0 15.27 15.27 15.27 0 0 0
28/06/2021
15.27
 14,600 15.49 15.49 15.20 0 0 0
25/06/2021
15.49
 2,200 15.49 15.49 15.49 0 0 0
24/06/2021
15.49
 700 15.49 15.64 15.42 0 0 0
23/06/2021
15.49
 2,800 15.49 15.49 14.98 0 0 0
22/06/2021
15.49
 4,800 15.49 15.56 15.49 0 0 0
21/06/2021
15.49
 6,000 15.13 15.93 15.42 0 0 0
18/06/2021
15.13
 5,600 14.18 15.27 14.33 0 0 0
17/06/2021
14.18
 5,000 14.33 14.33 14.11 0 0 0
16/06/2021
14.33
 20,800 14.18 14.55 14.18 0 0 0
15/06/2021
14.18
 10,300 14.18 14.62 14.18 0 0 0
14/06/2021
14.18
 1,500 14.33 14.40 14.18 0 0 0
11/06/2021
14.33
 1,500 14.33 14.33 14.33 0 0 0
10/06/2021
14.33
 1,000 14.40 14.55 14.33 0 0 0
09/06/2021
14.40
 5,200 14.40 15.20 14.18 0 0 0
08/06/2021
14.40
 1,900 14.33 15.20 14.40 0 0 0
07/06/2021
14.33
 8,900 13.89 15.27 13.89 500 0 0.0
04/06/2021
13.89
 13,700 14.69 15.56 13.89 0 0 0
03/06/2021
14.69
 6,900 15.05 15.27 14.55 0 0 0
02/06/2021
15.05
 69 15.05 15.05 15.05 0 0 0
01/06/2021
15.05
 0 15.05 15.05 15.05 0 0 0
31/05/2021
15.05
 24,600 15.05 15.42 15.05 0 0 0
28/05/2021
15.05
 300 15.05 15.20 15.05 0 0 0
27/05/2021
15.05
 100 15.64 15.64 15.05 0 0 0
26/05/2021
15.64
 1,700 15.27 15.64 15.64 0 0 0
25/05/2021
15.27
 5,800 15.20 15.27 14.62 0 0 0
24/05/2021
15.20
 43,401 15.35 15.35 15.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |