CTCP Tư vấn Xây dựng Điện 3 (tv3)

15.70
0.70
(4.67%)
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
(2026-06-29) 		-1.10 -6.79% 4,300 0 0
15
16.20
15
2 tháng
(2026-06-01) 		-0.90 -5.62% 9,600 0 0
14.50
16.30
15
3 tháng
(2026-05-04) 		-1.40 -8.48% 17,700 0 0
14.50
16.70
15
6 tháng
(2026-01-30) 		-1.90 -11.18% 214,200 0 0
14.50
18
15
12 tháng
(2025-08-04) 		0 0% 849,700 -8,900 -0.1
14.50
18.70
15
24 tháng
(2024-08-08) 		4.09 37.11% 3,266,226 -27,000 -0.3
10.06
18.70
15
36 tháng
(2023-08-14) 		2.63 21.09% 5,785,010 -17,400 -0.2
9.48
18.70
15
60 tháng
(2021-08-24) 		1.35 9.86% 18,120,905 4,600 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)
07/10/2019
20.73
 983 20.73 20.73 20.73 0 0 0
04/10/2019
20.73
 0 20.73 20.73 20.73 0 0 0
03/10/2019
20.73
 2,700 20.52 20.73 20.73 0 0 0
02/10/2019
20.52
 3,042 20.73 20.73 20.52 0 0 0
01/10/2019
20.73
 0 20.73 20.73 20.73 0 0 0
30/09/2019
20.73
 0 20.73 20.73 20.73 0 0 0
27/09/2019
20.73
 0 20.73 20.73 20.73 0 0 0
26/09/2019
20.73
 100 21.01 21.01 20.73 0 0 0
25/09/2019
21.01
 1,500 23.29 23.29 21.01 0 0 0
24/09/2019
23.29
 0 23.29 23.29 23.29 0 0 0
23/09/2019
23.29
 100 21.35 23.29 23.29 0 0 0
20/09/2019
21.35
 400 19.42 21.35 20.94 0 0 0
19/09/2019
19.42
 500 21.28 21.28 19.42 0 0 0
18/09/2019
21.28
 0 21.28 21.28 21.28 0 0 0
17/09/2019
21.28
 642 19.35 21.28 20.32 0 0 0
16/09/2019
19.35
 500 19.35 19.35 19.35 0 0 0
13/09/2019
19.35
 100 19.49 19.49 19.35 0 0 0
12/09/2019
19.49
 2,395 19.49 19.49 19.35 0 0 0
11/09/2019
19.49
 200 21.35 21.35 19.49 0 0 0
10/09/2019
21.35
 0 21.35 21.35 21.35 0 0 0
09/09/2019
21.35
 0 21.35 21.35 21.35 0 0 0
06/09/2019
21.35
 0 21.35 21.35 21.35 0 0 0
05/09/2019
21.35
 0 21.35 21.35 21.35 0 0 0
04/09/2019
21.35
 0 21.35 21.35 21.35 0 0 0
03/09/2019
21.35
 100 20.66 21.35 21.35 0 0 0
30/08/2019
20.66
 800 19.69 20.66 20.52 0 0 0
29/08/2019
19.69
 0 19.69 19.69 19.69 0 0 0
28/08/2019
19.69
 0 19.69 19.69 19.69 0 0 0
27/08/2019
19.69
 0 19.69 19.69 19.69 0 0 0
26/08/2019
19.69
 100 20.04 20.04 19.69 0 0 0
23/08/2019
20.04
 0 20.04 20.04 20.04 0 0 0
22/08/2019
20.04
 0 20.04 20.04 20.04 0 0 0
21/08/2019
20.04
 100 20.25 20.25 20.04 0 0 0
20/08/2019
20.25
 0 20.25 20.25 20.25 0 0 0
19/08/2019
20.25
 0 20.25 20.25 20.25 0 0 0
16/08/2019
20.25
 600 19.49 20.25 18.66 0 0 0
15/08/2019
19.49
 200 20.46 20.46 19.49 0 0 0
14/08/2019
20.46
 5,500 21.42 21.42 20.46 0 0 0
13/08/2019
21.42
 1,020 21.56 21.56 21.42 0 0 0
12/08/2019
21.56
 600 20.94 21.56 21.56 0 0 0
09/08/2019
20.94
 2,600 21.08 22.46 20.94 0 0 0
08/08/2019
21.08
 0 21.08 21.08 21.08 0 0 0
07/08/2019
21.08
 60 21.08 21.08 21.08 0 0 0
06/08/2019
21.08
 2,137 21.63 21.63 21.08 100 0 0.0
05/08/2019
21.63
 0 21.63 21.63 21.63 0 0 0
02/08/2019
21.63
 2,100 21.70 22.11 21.49 0 0 0
01/08/2019
21.70
 910 22.60 23.15 21.63 0 0 0
31/07/2019
22.60
 310 22.74 22.74 21.70 0 0 0
30/07/2019
22.74
 1,200 21.84 22.87 22.74 0 0 0
29/07/2019
21.84
 1,500 22.46 23.36 21.84 0 0 0
26/07/2019
22.46
 1,400 23.43 23.43 22.46 0 0 0
25/07/2019
23.43
 200 22.11 23.91 23.43 0 0 0
24/07/2019
22.11
 800 23.43 23.43 22.11 0 0 0
23/07/2019
23.43
 1,100 22.60 23.43 22.11 0 0 0
22/07/2019
22.60
 0 22.60 22.60 22.60 0 0 0
19/07/2019
22.60
 160 23.43 23.43 22.60 0 0 0
18/07/2019
23.43
 0 23.43 23.43 23.43 0 0 0
17/07/2019
23.43
 1,300 22.18 23.50 23.43 0 0 0
16/07/2019
22.18
 300 22.94 22.94 22.18 0 0 0
15/07/2019
22.94
 500 23.50 23.50 22.94 0 0 0
12/07/2019
23.50
 0 23.50 23.50 23.50 0 0 0
11/07/2019
23.50
 2,100 23.50 23.50 23.50 0 0 0
10/07/2019
23.50
 3,427 25.57 25.57 23.50 0 0 0
09/07/2019
25.57
 3,200 23.98 25.57 23.50 0 0 0
08/07/2019
23.98
 0 23.98 23.98 23.98 0 0 0
05/07/2019
23.98
 1,700 24.05 24.05 23.50 0 0 0
04/07/2019
24.05
 824 24.26 24.81 23.98 0 0 0
03/07/2019
24.26
 200 24.19 24.26 24.26 0 0 0
02/07/2019
24.19
 1,200 25.98 25.98 24.19 0 0 0
01/07/2019
25.98
 1,100 23.77 25.98 23.84 0 0 0
28/06/2019
23.77
 5,301 25.98 25.98 23.63 0 0 0
27/06/2019
25.98
 200 26.61 26.61 25.15 0 0 0
26/06/2019
26.61
 0 26.61 26.61 26.61 0 0 0
25/06/2019
26.61
 2,900 25.43 26.61 25.09 0 0 0
24/06/2019
25.43
 5,002 26.05 26.05 25.43 0 0 0
21/06/2019
26.05
 900 25.57 26.05 25.91 0 0 0
20/06/2019
25.57
 2,400 25.57 25.57 24.88 0 0 0
19/06/2019
25.57
 26 25.57 25.57 25.57 0 0 0
18/06/2019
25.57
 2,899 25.71 25.71 25.57 0 0 0
17/06/2019
25.71
 0 25.71 25.71 25.71 0 0 0
14/06/2019
25.71
 2,800 26.40 26.40 25.57 0 0 0
13/06/2019
26.40
 5,600 26.26 26.40 25.98 0 0 0
12/06/2019
26.26
 3,900 26.26 26.26 25.57 0 0 0
11/06/2019
26.26
 5,200 26.61 26.61 26.26 0 0 0
10/06/2019
26.61
 3,800 26.74 26.74 26.61 0 0 0
07/06/2019
26.74
 4,899 26.81 26.95 26.26 0 0 0
06/06/2019
26.81
 3,600 26.88 26.88 26.81 0 0 0
05/06/2019
26.88
 13,300 28.96 28.96 26.54 0 0 0
04/06/2019
28.96
 9,300 26.95 28.96 26.95 0 0 0
03/06/2019
26.95
 7,000 27.57 27.57 25.85 0 0 0
31/05/2019
27.57
 9,900 28.33 30.41 27.57 0 0 0
30/05/2019
28.33
 1,400 28.33 28.33 27.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |