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)
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
21/05/2021
15.35
 0 15.35 15.35 15.35 0 0 0
20/05/2021
15.35
 0 15.35 15.35 15.35 0 0 0
19/05/2021
15.35
 0 15.35 15.35 15.35 0 0 0
18/05/2021
15.35
 0 15.35 15.35 15.35 0 0 0
17/05/2021
15.35
 5,000 15.56 15.56 14.91 0 0 0
14/05/2021
15.56
 0 15.56 15.56 15.56 0 0 0
13/05/2021
15.56
 100 15.13 15.56 15.56 0 0 0
12/05/2021
15.13
 200 15.49 15.49 15.13 0 0 0
11/05/2021
15.49
 200 15.56 15.56 14.55 0 100 -0.0
10/05/2021
15.56
 600 16.00 16.00 15.56 0 0 0
07/05/2021
16.00
 600 15.71 16.00 15.64 0 0 0
06/05/2021
15.71
 1,100 14.55 16.00 14.91 0 0 0
05/05/2021
14.55
 12,100 15.93 15.93 14.47 0 100 -0.0
04/05/2021
15.93
 100 15.71 15.93 15.93 0 0 0
29/04/2021
15.71
 0 15.71 15.71 15.71 0 0 0
28/04/2021
15.71
 4,700 16.29 16.29 15.56 0 0 0
27/04/2021
16.29
 200 16.65 16.65 16.29 0 0 0
26/04/2021
16.65
 100 15.64 16.65 16.65 0 0 0
23/04/2021
15.64
 700 16.00 16.00 15.64 0 0 0
22/04/2021
16.00
 1,800 17.24 17.24 16.00 0 0 0
20/04/2021
17.24
 100 16.73 17.24 17.24 0 0 0
19/04/2021
16.73
 100 16.73 16.73 16.73 0 0 0
16/04/2021
16.73
 0 16.73 16.73 16.73 0 0 0
15/04/2021
16.73
 2,600 16.80 17.09 16.73 0 0 0
14/04/2021
16.80
 362 17.09 17.09 16.80 0 0 0
13/04/2021
17.09
 1,300 16.73 17.38 16.73 0 0 0
12/04/2021
16.73
 1,000 17.09 17.09 16.73 0 0 0
09/04/2021
17.09
 1,700 17.38 17.38 17.09 0 0 0
08/04/2021
17.38
 400 17.45 17.45 17.38 0 0 0
07/04/2021
17.45
 400 18.04 18.04 17.45 0 0 0
06/04/2021
18.04
 4,000 18.18 18.18 17.45 0 0 0
05/04/2021
18.18
 800 18.18 19.85 18.11 0 0 0
02/04/2021
18.18
 0 18.18 18.18 18.18 0 0 0
01/04/2021
18.18
 700 17.82 18.55 17.82 0 0 0
31/03/2021
17.82
 200 17.82 17.82 17.82 0 0 0
30/03/2021
17.82
 300 18.55 18.55 17.45 0 0 0
29/03/2021
18.55
 100 17.82 18.55 18.55 0 0 0
26/03/2021
17.82
 4,000 17.82 17.82 17.45 0 0 0
25/03/2021
17.82
 5,700 19.64 19.64 17.67 0 0 0
24/03/2021
19.64
 77 19.64 19.64 19.64 0 0 0
23/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
22/03/2021
19.64
 100 19.64 19.64 19.64 100 0 0.0
19/03/2021
19.64
 200 18.11 19.85 19.64 100 0 0.0
18/03/2021
18.11
 5,200 16.51 18.11 18.11 0 0 0
17/03/2021
16.51
 0 16.51 16.51 16.51 0 0 0
16/03/2021
16.51
 0 16.51 16.51 16.51 0 0 0
15/03/2021
16.51
 200 17.53 17.53 16.51 0 0 0
12/03/2021
17.53
 0 17.53 17.53 17.53 0 0 0
11/03/2021
17.53
 43 17.53 17.53 17.53 0 0 0
10/03/2021
17.53
 94 17.53 17.53 17.53 0 0 0
09/03/2021
17.53
 0 17.53 17.53 17.53 0 0 0
08/03/2021
17.53
 0 17.53 17.53 17.53 0 0 0
05/03/2021
17.53
 15 17.53 17.53 17.53 0 0 0
04/03/2021
17.53
 0 17.53 17.53 17.53 0 0 0
03/03/2021
17.53
 0 17.53 17.53 17.53 0 0 0
02/03/2021
17.53
 62 17.53 17.53 17.53 0 0 0
01/03/2021
17.53
 800 17.24 17.53 17.53 0 0 0
26/02/2021
17.24
 0 17.24 17.24 17.24 0 0 0
25/02/2021
17.24
 0 17.24 17.24 17.24 0 0 0
24/02/2021
17.24
 0 17.24 17.24 17.24 0 0 0
23/02/2021
17.24
 100 18.18 18.18 17.24 0 0 0
22/02/2021
18.18
 500 19.93 19.93 18.18 0 0 0
19/02/2021
19.93
 2,300 18.55 19.93 18.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |