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)
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
04/05/2018
23.64
 100 21.52 23.64 23.64 0 0 0
03/05/2018
21.52
 100 19.60 21.52 21.52 0 0 0
02/05/2018
19.60
 2,300 20.92 22.97 19.60 0 0 0
27/04/2018
20.92
 0 20.92 20.92 20.92 0 0 0
26/04/2018
20.92
 4,380 23.24 25.56 20.92 0 0 0
24/04/2018
23.24
 4,654 23.17 25.49 22.64 0 0 0
23/04/2018
23.17
 2,500 22.51 24.76 22.64 0 0 0
20/04/2018
22.51
 4,178 23.04 25.29 22.51 0 0 0
19/04/2018
23.04
 2,400 22.91 25.16 21.85 0 0 0
18/04/2018
22.91
 3,900 22.64 24.89 21.72 0 0 0
17/04/2018
22.64
 2,301 23.31 25.62 21.19 0 0 0
16/04/2018
23.31
 1,210 21.19 23.31 23.31 0 0 0
13/04/2018
21.19
 4,400 22.31 24.50 21.19 0 0 0
12/04/2018
22.31
 284 20.33 22.31 19.86 0 0 0
11/04/2018
20.33
 3,600 21.19 23.31 19.53 0 0 0
10/04/2018
21.19
 200 19.27 21.19 18.60 0 0 0
09/04/2018
19.27
 1,489 19.66 21.58 18.27 0 0 0
06/04/2018
19.66
 3,300 21.85 24.03 19.66 0 0 0
05/04/2018
21.85
 100 19.86 21.85 21.85 0 0 0
04/04/2018
19.86
 1,470 21.78 21.78 19.86 0 0 0
03/04/2018
21.78
 870 23.83 26.22 21.45 0 0 0
02/04/2018
23.83
 1,400 21.98 24.17 19.80 0 0 0
30/03/2018
21.98
 500 24.36 26.75 21.98 0 0 0
29/03/2018
24.36
 800 22.18 24.36 19.99 0 0 0
28/03/2018
22.18
 500 20.19 22.18 18.21 0 0 0
27/03/2018
20.19
 100 18.41 20.19 20.19 0 0 0
26/03/2018
18.41
 300 16.75 18.41 18.41 0 0 0
23/03/2018
16.75
 0 16.75 16.75 16.75 0 0 0
22/03/2018
16.75
 0 16.75 16.75 16.75 0 0 0
21/03/2018
16.75
 300 18.60 20.46 16.75 0 0 0
20/03/2018
18.60
 100 16.95 18.60 18.60 0 0 0
19/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
16/03/2018
16.95
 200 18.54 20.39 16.95 0 0 0
15/03/2018
18.54
 0 18.54 18.54 18.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |