CTCP Tư vấn Xây dựng Điện 3 (tv3)

17
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
(2026-02-23) 		-0.70 -3.95% 98,300 0 0
16.20
18
17
2 tháng
(2026-01-19) 		-0.10 -0.58% 132,700 0 0
16.10
18.70
17
3 tháng
(2025-12-18) 		2 13.33% 144,600 -100 -0.0
15
18.70
17
6 tháng
(2025-09-19) 		-1.40 -7.61% 277,500 -100 -0.0
14.70
18.70
17
12 tháng
(2025-03-24) 		5.03 42.02% 2,096,200 -8,900 -0.1
10.92
18.70
17
24 tháng
(2024-03-28) 		5.53 48.19% 3,754,136 -28,600 -0.3
10.06
18.70
17
36 tháng
(2023-04-03) 		4.27 33.51% 6,208,065 -20,500 -0.3
9.48
18.70
17
60 tháng
(2021-04-13) 		-0.09 -0.53% 18,374,537 4,900 0.1
9.48
21.99
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2019
28.33
 16,800 28.33 29.72 27.64 0 0 0
28/05/2019
28.33
 2,625 29.68 29.68 28.33 0 0 0
27/05/2019
29.68
 8,160 29.68 31.03 28.33 0 0 0
24/05/2019
29.68
 8,200 29.68 31.30 27.05 0 0 0
23/05/2019
29.68
 93,300 27.25 29.68 26.65 0 0 0
22/05/2019
27.25
 1,000 27.32 27.32 27.25 0 0 0
21/05/2019
27.32
 1,000 26.78 27.32 27.25 0 0 0
20/05/2019
26.78
 7,300 25.03 27.52 26.71 0 0 0
17/05/2019
25.03
 1,600 25.43 27.25 25.03 0 0 0
16/05/2019
25.43
 800 27.46 27.46 25.36 0 0 0
15/05/2019
27.46
 0 27.46 27.46 27.46 0 0 0
14/05/2019
27.46
 2,800 27.46 27.46 25.30 0 0 0
13/05/2019
27.46
 500 24.96 27.46 27.25 0 0 0
10/05/2019
24.96
 500 24.96 25.03 24.96 0 0 0
09/05/2019
24.96
 8,000 27.59 30.02 24.96 0 0 0
08/05/2019
27.59
 800 25.09 27.59 27.12 0 0 0
07/05/2019
25.09
 1,200 24.96 27.46 25.09 0 0 0
06/05/2019
24.96
 0 24.96 24.96 24.96 0 0 0
03/05/2019
24.96
 3,000 25.70 25.70 24.96 0 0 0
02/05/2019
25.70
 300 27.12 27.12 25.63 0 0 0
26/04/2019
27.12
 700 30.02 31.71 27.05 0 0 0
25/04/2019
30.02
 500 30.02 30.02 29.68 0 0 0
24/04/2019
30.02
 1,900 28.00 30.69 30.02 0 0 0
23/04/2019
28.00
 2,750 25.63 28.20 25.23 0 0 0
22/04/2019
25.63
 1,200 27.32 30.02 25.63 0 0 0
19/04/2019
27.32
 400 24.89 27.32 27.12 0 0 0
18/04/2019
24.89
 100 27.19 27.19 24.89 0 0 0
17/04/2019
27.19
 1,300 24.76 27.19 26.24 0 0 0
16/04/2019
24.76
 100 24.29 24.76 24.76 0 0 0
12/04/2019
24.29
 500 23.81 24.29 24.29 0 0 0
11/04/2019
23.81
 1,000 23.41 23.81 23.81 0 0 0
10/04/2019
23.41
 300 25.09 25.09 23.41 0 0 0
09/04/2019
25.09
 0 25.09 25.09 25.09 0 0 0
08/04/2019
25.09
 0 25.09 25.09 25.09 0 0 0
05/04/2019
25.09
 0 25.09 25.09 25.09 0 0 0
04/04/2019
25.09
 600 26.24 26.24 25.09 0 0 0
03/04/2019
26.24
 0 26.24 26.24 26.24 0 0 0
02/04/2019
26.24
 100 29.14 29.14 26.24 0 0 0
01/04/2019
29.14
 300 32.38 32.38 29.14 0 0 0
29/03/2019
32.38
 100 31.03 32.38 32.38 0 0 0
28/03/2019
31.03
 100 28.60 31.03 31.03 0 0 0
27/03/2019
28.60
 100 26.78 28.60 28.60 0 0 0
26/03/2019
26.78
 0 26.78 26.78 26.78 0 0 0
25/03/2019
26.78
 0 26.78 26.78 26.78 0 0 0
22/03/2019
26.78
 0 26.78 26.78 26.78 0 0 0
21/03/2019
26.78
 0 26.78 26.78 26.78 0 0 0
20/03/2019
26.78
 900 25.36 26.78 25.63 0 0 0
19/03/2019
25.36
 100 25.63 25.63 25.36 0 0 0
18/03/2019
25.63
 0 25.63 25.63 25.63 0 0 0
15/03/2019
25.63
 500 26.31 26.31 25.30 0 0 0
14/03/2019
26.31
 0 26.31 26.31 26.31 0 0 0
13/03/2019
26.31
 0 26.31 26.31 26.31 0 0 0
12/03/2019
26.31
 0 26.31 26.31 26.31 0 0 0
11/03/2019
26.31
 1,400 25.43 26.31 25.43 0 0 0
08/03/2019
25.43
 100 27.79 27.79 25.43 0 0 0
07/03/2019
27.79
 0 27.79 27.79 27.79 0 0 0
06/03/2019
27.79
 4,700 25.30 27.79 27.79 0 0 0
05/03/2019
25.30
 5,000 26.85 26.85 25.30 0 0 0
04/03/2019
26.85
 7,308 29.82 32.52 26.85 0 0 0
01/03/2019
29.82
 200 33.06 33.06 29.75 0 0 0
28/02/2019
33.06
 400 30.09 33.06 32.72 0 0 0
27/02/2019
30.09
 500 27.52 30.09 28.47 0 0 0
26/02/2019
27.52
 200 25.03 27.52 24.49 0 0 0
25/02/2019
25.03
 0 25.03 25.03 25.03 0 0 0
22/02/2019
25.03
 0 25.03 25.03 25.03 0 0 0
21/02/2019
25.03
 0 25.03 25.03 25.03 0 0 0
20/02/2019
25.03
 712 25.09 27.59 25.03 0 0 0
19/02/2019
25.09
 0 25.09 25.09 25.09 0 0 0
18/02/2019
25.09
 100 25.09 25.09 25.09 0 0 0
15/02/2019
25.09
 0 25.09 25.09 25.09 0 0 0
14/02/2019
25.09
 37 25.09 25.09 25.09 0 0 0
13/02/2019
25.09
 0 25.09 25.09 25.09 0 0 0
12/02/2019
25.09
 100 25.03 25.09 25.09 0 0 0
11/02/2019
25.03
 300 26.98 28.33 25.03 0 0 0
01/02/2019
26.98
 1,317 25.16 26.98 24.89 0 17 -0.0
31/01/2019
25.16
 900 24.69 26.92 25.16 0 700 -0.0
30/01/2019
24.69
 400 23.88 26.24 24.69 0 300 -0.0
29/01/2019
23.88
 300 25.97 25.97 23.88 0 0 0
28/01/2019
25.97
 10,300 25.43 27.93 25.97 0 1,500 -0.1
25/01/2019
25.43
 200 25.90 28.40 25.43 100 0 0.0
24/01/2019
25.90
 100 27.25 27.25 25.90 0 0 0
23/01/2019
27.25
 100 27.66 27.66 27.25 0 0 0
22/01/2019
27.66
 2,500 25.63 27.66 27.59 100 2,400 -0.1
21/01/2019
25.63
 200 25.77 28.27 25.63 100 0 0.0
18/01/2019
25.77
 0 25.77 25.77 25.77 0 0 0
17/01/2019
25.77
 300 25.16 27.32 25.77 100 100 -0
16/01/2019
25.16
 6,500 24.96 27.32 25.16 0 5,000 -0.2
15/01/2019
24.96
 0 24.96 24.96 24.96 0 0 0
14/01/2019
24.96
 100 26.85 26.85 24.96 0 0 0
11/01/2019
26.85
 1,340 24.83 26.92 26.85 100 0 0.0
10/01/2019
24.83
 300 26.98 26.98 24.83 0 200 -0.0
09/01/2019
26.98
 1,100 24.62 26.98 26.98 100 0 0.0
08/01/2019
24.62
 9,540 24.62 27.05 24.62 100 4,200 -0.2
07/01/2019
24.62
 3,100 24.49 26.92 24.62 100 2,700 -0.1
04/01/2019
24.49
 300 24.76 27.12 24.49 100 0 0.0
03/01/2019
24.76
 200 26.98 29.61 24.76 100 0 0.0
02/01/2019
26.98
 2,350 26.92 26.98 24.49 0 1,800 -0.1
28/12/2018
26.92
 600 24.96 26.92 26.71 100 0 0.0
27/12/2018
24.96
 900 22.73 24.96 24.96 0 900 -0.0
26/12/2018
22.73
 300 24.42 26.78 22.73 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |