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)
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
25/12/2018
24.42
 500 22.26 24.42 21.32 100 0 0.0
24/12/2018
22.26
 210 24.08 26.38 22.26 100 0 0.0
21/12/2018
24.08
 800 21.92 24.08 24.08 0 800 -0.0
20/12/2018
21.92
 2,000 22.40 24.62 21.32 100 1,200 -0.0
19/12/2018
22.40
 300 24.42 26.78 22.40 100 0 0.0
18/12/2018
24.42
 100 26.71 26.71 24.42 0 0 0
17/12/2018
26.71
 4,200 24.35 26.71 24.49 0 500 -0.0
14/12/2018
24.35
 0 24.35 24.35 24.35 0 0 0
13/12/2018
24.35
 0 24.35 24.35 24.35 0 0 0
12/12/2018
24.35
 3,100 22.53 24.76 24.35 100 1,400 -0.0
11/12/2018
22.53
 200 24.15 26.44 22.53 100 0 0.0
10/12/2018
24.15
 1,800 26.24 26.24 24.15 0 0 0
07/12/2018
26.24
 400 24.02 26.31 22.19 100 0 0.0
06/12/2018
24.02
 200 23.75 26.04 24.02 100 0 0.0
05/12/2018
23.75
 1,300 24.02 26.31 23.75 100 0 0.0
04/12/2018
24.02
 700 25.23 27.66 23.07 100 0 0.0
03/12/2018
25.23
 100 23.00 25.23 25.23 100 0 0.0
30/11/2018
23.00
 2,800 24.29 24.83 22.53 100 0 0.0
29/11/2018
24.29
 1,600 23.14 25.36 23.27 100 0 0.0
28/11/2018
23.14
 500 24.15 24.15 23.14 0 0 0
27/11/2018
24.15
 200 25.97 25.97 24.15 0 0 0
26/11/2018
25.97
 2,200 26.24 26.24 24.29 0 0 0
23/11/2018
26.24
 3,174 25.03 26.24 22.53 0 0 0
22/11/2018
25.03
 200 24.83 26.92 25.03 100 0 0.0
21/11/2018
24.83
 100 25.30 25.30 24.83 0 0 0
20/11/2018
25.30
 3,000 25.30 25.30 25.30 0 3,000 -0.1
19/11/2018
25.30
 5,614 24.69 27.05 25.30 100 0 0.0
16/11/2018
24.69
 200 25.09 27.52 24.69 100 0 0.0
15/11/2018
25.09
 100 26.92 26.92 25.09 0 0 0
14/11/2018
26.92
 5,400 24.49 26.92 24.49 0 4,200 -0.2
13/11/2018
24.49
 100 25.30 25.30 24.49 0 0 0
12/11/2018
25.30
 500 25.30 25.30 25.30 0 500 -0.0
09/11/2018
25.30
 800 24.56 26.65 24.96 100 0 0.0
08/11/2018
24.56
 200 24.35 26.71 24.56 100 0 0.0
07/11/2018
24.35
 1,000 26.24 26.24 24.35 0 0 0
06/11/2018
26.24
 3,400 23.95 26.31 26.24 100 3,300 -0.1
05/11/2018
23.95
 1,600 23.68 26.04 23.95 100 1,000 -0.0
02/11/2018
23.68
 400 24.89 27.25 23.68 100 0 0.0
01/11/2018
24.89
 100 27.66 27.66 24.89 0 0 0
31/10/2018
27.66
 100 30.69 30.69 27.66 0 0 0
30/10/2018
30.69
 200 28.47 30.69 28.33 200 0 0.0
29/10/2018
28.47
 100 26.17 28.47 28.47 100 0 0.0
26/10/2018
26.17
 2,202 23.88 26.17 23.88 100 1,000 -0.0
25/10/2018
23.88
 16,000 23.68 26.04 23.68 100 15,600 -0.6
24/10/2018
23.68
 1,100 24.29 26.71 23.68 100 0 0.0
23/10/2018
24.29
 1,200 26.51 26.51 24.29 0 0 0
22/10/2018
26.51
 10,600 24.15 26.51 26.44 100 9,500 -0.4
19/10/2018
24.15
 9,600 24.22 26.58 24.15 100 9,100 -0.4
18/10/2018
24.22
 5,300 23.48 25.77 24.15 100 3,200 -0.1
17/10/2018
23.48
 2,151 25.57 28.06 23.48 100 0 0.0
16/10/2018
25.57
 100 28.40 28.40 25.57 0 0 0
15/10/2018
28.40
 100 25.90 28.40 28.40 100 0 0.0
12/10/2018
25.90
 200 25.90 28.40 25.90 100 0 0.0
11/10/2018
25.90
 2,600 25.63 25.90 25.90 0 600 -0.0
10/10/2018
25.63
 100 25.84 25.84 25.63 0 0 0
09/10/2018
25.84
 3,400 24.35 25.84 23.21 0 0 0
08/10/2018
24.35
 4,150 25.63 25.90 23.75 0 0 0
05/10/2018
25.63
 4,400 24.49 25.63 24.56 0 900 -0.0
04/10/2018
24.49
 800 24.49 24.49 24.49 0 800 -0.0
03/10/2018
24.49
 856 25.63 25.63 24.49 0 0 0
02/10/2018
25.63
 5,218 23.95 25.63 23.95 0 4,100 -0.1
01/10/2018
23.95
 5,300 25.30 25.30 23.88 0 1,200 -0.0
28/09/2018
25.30
 2,300 24.49 25.30 24.02 0 1,100 -0.0
27/09/2018
24.49
 2,617 25.30 25.70 24.29 0 700 -0.0
26/09/2018
25.30
 3,500 23.68 25.30 23.88 0 3,300 -0.1
25/09/2018
23.68
 3,501 24.89 24.89 23.68 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |