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
(2026-05-13) 		-1.70 -10.18% 9,800 0 0
14.60
16.70
15
2 tháng
(2026-04-13) 		-2 -11.76% 77,900 0 0
14.60
17.40
15
3 tháng
(2026-03-16) 		-2 -11.76% 105,700 0 0
14.60
18
15
6 tháng
(2025-12-15) 		0 0% 248,800 -100 -0.0
14.60
18.70
15
12 tháng
(2025-06-17) 		3.60 31.63% 1,686,700 -8,900 -0.1
11.01
18.70
15
24 tháng
(2024-06-24) 		3.62 31.81% 3,473,588 -26,500 -0.3
10.06
18.70
15
36 tháng
(2023-06-28) 		1.92 14.64% 5,848,212 -19,200 -0.2
9.48
18.70
15
60 tháng
(2021-07-08) 		0.26 1.78% 18,232,105 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |