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)
24/09/2018
24.89
 5,800 23.14 24.89 23.21 0 5,000 -0.2
21/09/2018
23.14
 5,200 24.42 24.42 23.14 0 3,200 -0.1
20/09/2018
24.42
 3,211 25.50 25.50 24.42 0 0 0
19/09/2018
25.50
 13 25.50 25.50 25.50 0 0 0
18/09/2018
25.50
 300 23.48 25.57 23.21 100 0 0.0
17/09/2018
23.48
 2,000 24.96 24.96 23.48 0 1,900 -0.1
14/09/2018
24.96
 7,358 24.89 24.96 24.89 0 5,300 -0.2
13/09/2018
24.89
 7,210 24.83 24.89 24.89 0 2,000 -0.1
12/09/2018
24.83
 2,200 24.69 27.05 24.83 100 0 0.0
11/09/2018
24.69
 388 25.09 27.52 24.69 100 0 0.0
10/09/2018
25.09
 1,500 25.09 25.09 25.09 0 1,500 -0.1
07/09/2018
25.09
 1,601 25.43 25.70 25.09 0 100 -0.0
06/09/2018
25.43
 7,154 25.63 26.31 25.30 0 600 -0.0
05/09/2018
25.63
 5,400 25.63 26.31 24.35 0 1,800 -0.1
04/09/2018
25.63
 11,900 25.63 26.31 24.22 0 9,700 -0.4
31/08/2018
25.63
 11,680 25.43 26.65 25.16 0 2,100 -0.1
30/08/2018
25.43
 700 27.25 27.25 25.36 0 0 0
29/08/2018
27.25
 1,300 26.31 27.25 24.49 0 1,000 -0.0
28/08/2018
26.31
 1,100 27.93 27.93 25.63 0 0 0
27/08/2018
27.93
 2,152 25.70 27.93 25.70 0 2,000 -0.1
24/08/2018
25.70
 2,000 25.84 26.38 25.70 0 300 -0.0
23/08/2018
25.84
 7,000 25.70 28.27 25.84 100 2,000 -0.1
22/08/2018
25.70
 100 27.25 27.25 25.70 0 0 0
21/08/2018
27.25
 1,100 27.32 27.32 25.43 0 0 0
20/08/2018
27.32
 3,500 28.47 28.47 26.17 0 2,500 -0.1
17/08/2018
28.47
 4,300 28.67 28.67 27.32 0 0 0
16/08/2018
28.67
 1,000 27.19 28.67 28.67 0 1,000 -0.0
15/08/2018
27.19
 900 27.05 27.19 27.19 0 900 -0.0
14/08/2018
27.05
 4,810 29.68 29.68 27.05 0 2,100 -0.1
13/08/2018
29.68
 2,200 27.05 29.68 29.68 100 0 0.0
10/08/2018
27.05
 1,500 29.34 29.34 27.05 0 700 -0.0
09/08/2018
29.34
 545 32.58 32.58 29.34 0 0 0
08/08/2018
32.58
 901 32.65 32.65 32.58 0 0 0
07/08/2018
32.65
 0 32.65 32.65 32.65 0 0 0
06/08/2018
32.65
 0 32.65 32.65 32.65 0 0 0
03/08/2018
32.65
 0 32.65 32.65 32.65 0 0 0
02/08/2018
32.65
 962 29.88 32.79 28.33 100 0 0.0
01/08/2018
29.88
 0 29.88 29.88 29.88 0 0 0
31/07/2018
29.88
 1,900 31.77 31.77 29.88 0 1,000 -0.0
30/07/2018
31.77
 2,100 31.03 34.07 30.02 100 0 0.0
27/07/2018
31.03
 200 32.72 35.89 31.03 100 0 0.0
26/07/2018
32.72
 4,700 29.75 32.72 27.12 100 4,400 -0.2
25/07/2018
29.75
 200 32.18 35.28 29.75 100 0 0.0
24/07/2018
32.18
 300 35.75 35.75 32.18 0 0 0
23/07/2018
35.75
 100 32.72 35.75 35.75 100 0 0.0
20/07/2018
32.72
 11,000 29.75 32.72 32.72 0 10,900 -0.5
19/07/2018
29.75
 1,300 32.45 35.62 29.61 100 0 0.0
18/07/2018
32.45
 100 35.96 35.96 32.45 0 0 0
17/07/2018
35.96
 118 32.79 35.96 35.96 100 0 0.0
16/07/2018
32.79
 1,600 29.82 32.79 32.79 0 1,500 -0.1
13/07/2018
29.82
 9,607 30.76 33.80 28.54 100 5,900 -0.3
12/07/2018
30.76
 1,200 32.65 35.82 30.69 100 0 0.0
11/07/2018
32.65
 3,000 29.68 32.65 32.65 0 3,000 -0.1
10/07/2018
29.68
 9,900 31.91 35.08 28.74 100 8,000 -0.4
09/07/2018
31.91
 200 33.66 36.90 31.91 100 0 0.0
06/07/2018
33.66
 100 37.37 37.37 33.66 0 0 0
05/07/2018
37.37
 100 34.07 37.37 37.37 100 0 0.0
04/07/2018
34.07
 3,300 31.50 34.61 34.07 100 3,000 -0.1
03/07/2018
31.50
 4,800 32.52 35.75 31.50 100 4,500 -0.2
02/07/2018
32.52
 200 35.62 39.06 32.52 100 0 0.0
29/06/2018
35.62
 4,359 32.38 35.62 35.62 0 3,300 -0.2
28/06/2018
32.38
 11,690 33.39 36.70 30.96 100 9,700 -0.5
27/06/2018
33.39
 2,662 30.42 33.46 33.39 100 2,000 -0.1
26/06/2018
30.42
 3,600 32.79 36.02 30.42 100 3,000 -0.2
25/06/2018
32.79
 1,600 29.82 32.79 32.79 0 1,500 -0.1
22/06/2018
29.82
 3,300 32.38 35.62 29.82 100 3,000 -0.2
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2018
32.38
 100 35.69 35.69 32.38 0 0 0
20/06/2018
35.69
 4,800 32.44 35.69 35.42 100 2,500 -0.1
19/06/2018
32.44
 2,115 33.30 36.61 32.44 0 0 0
18/06/2018
33.30
 745 35.69 39.00 32.51 100 0 0.0
15/06/2018
35.69
 2,570 32.44 35.69 31.71 100 1,500 -0.1
14/06/2018
32.44
 1,400 33.44 36.75 32.44 100 0 0.0
13/06/2018
33.44
 3,030 36.15 39.06 33.44 100 0 0.0
12/06/2018
36.15
 1,490 32.91 36.15 35.75 100 1,100 -0.1
11/06/2018
32.91
 1,300 36.55 39.72 32.91 100 0 0.0
08/06/2018
36.55
 2,500 33.24 36.55 36.41 100 2,000 -0.1
07/06/2018
33.24
 200 33.17 36.41 33.24 100 0 0.0
06/06/2018
33.17
 600 36.75 36.75 33.17 0 500 -0.0
05/06/2018
36.75
 3,154 36.41 39.99 32.77 100 0 0.0
04/06/2018
36.41
 3,387 33.17 36.48 36.41 100 1,000 -0.0
01/06/2018
33.17
 200 36.55 40.12 33.17 100 0 0.0
31/05/2018
36.55
 6,500 33.24 36.55 36.55 0 1,000 -0.1
30/05/2018
33.24
 27,189 36.08 39.66 33.17 100 0 0.0
29/05/2018
36.08
 1,900 32.97 36.08 36.08 100 0 0.0
28/05/2018
32.97
 1,800 29.99 32.97 32.97 0 0 0
25/05/2018
29.99
 4,222 33.30 36.61 29.99 0 0 0
24/05/2018
33.30
 30,828 34.96 38.40 33.17 0 0 0
23/05/2018
34.96
 1,910 31.78 34.96 34.43 0 0 0
22/05/2018
31.78
 2,400 28.93 31.78 26.09 0 0 0
21/05/2018
28.93
 200 26.35 28.93 28.93 0 0 0
18/05/2018
26.35
 1,200 23.97 26.35 24.03 0 0 0
17/05/2018
23.97
 200 23.90 26.28 23.97 0 0 0
16/05/2018
23.90
 97 23.90 23.90 23.90 0 0 0
15/05/2018
23.90
 0 23.90 23.90 23.90 0 0 0
14/05/2018
23.90
 300 26.35 28.93 23.90 0 0 0
11/05/2018
26.35
 307 25.69 26.35 26.35 0 0 0
10/05/2018
25.69
 4,470 25.69 25.69 23.50 0 0 0
09/05/2018
25.69
 100 23.37 25.69 25.69 0 0 0
08/05/2018
23.37
 200 25.95 25.95 23.37 0 0 0
07/05/2018
25.95
 5,170 23.64 25.95 22.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |