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
(2026-08-12) 		-0.70 -4.46% 21,900 0 0
15
16.60
15
2 tháng
(2026-07-13) 		-0.50 -3.23% 27,700 0 0
15
16.60
15
3 tháng
(2026-06-15) 		-0.60 -3.85% 33,800 0 0
14.50
16.60
15
6 tháng
(2026-03-16) 		-2 -11.76% 139,500 0 0
14.50
18
15
12 tháng
(2025-09-16) 		-2.60 -14.77% 415,700 -100 -0.0
14.50
18.70
15
24 tháng
(2024-09-23) 		3.99 36.21% 3,109,174 -27,900 -0.3
10.06
18.70
15
36 tháng
(2023-09-27) 		4.46 42.34% 5,657,110 -17,400 -0.2
9.48
18.70
15
60 tháng
(2021-10-07) 		1.25 9.13% 17,796,415 3,000 0.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |