CTCP Tư vấn Xây dựng Điện 3 (tv3)

15.30
0.80
(5.52%)
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
(2026-05-18) 		-0.30 -1.89% 5,000 0 0
14.50
16.30
14.50
2 tháng
(2026-04-17) 		-1.80 -10.34% 71,900 0 0
14.50
17.40
14.50
3 tháng
(2026-03-18) 		-1.40 -8.24% 104,300 0 0
14.50
18
14.50
6 tháng
(2025-12-18) 		0.60 4% 248,900 -100 -0.0
14.50
18.70
14.50
12 tháng
(2025-06-23) 		4.30 38.05% 1,648,200 -8,900 -0.1
11.01
18.70
14.50
24 tháng
(2024-06-26) 		4.22 37.09% 3,472,188 -26,500 -0.3
10.06
18.70
14.50
36 tháng
(2023-07-03) 		2.78 21.67% 5,831,710 -19,400 -0.2
9.48
18.70
14.50
60 tháng
(2021-07-12) 		1.32 9.25% 18,227,805 4,600 0.1
9.48
21.99
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
18.54
 0 18.54 18.54 18.54 0 0 0
13/03/2018
18.54
 0 18.54 18.54 18.54 0 0 0
12/03/2018
18.54
 0 18.54 18.54 18.54 0 0 0
09/03/2018
18.54
 0 18.54 18.54 18.54 0 0 0
08/03/2018
18.54
 200 16.88 18.54 18.54 0 0 0
07/03/2018
16.88
 20 16.88 16.88 16.88 0 0 0
06/03/2018
16.88
 0 16.88 16.88 16.88 0 0 0
05/03/2018
16.88
 0 16.88 16.88 16.88 0 0 0
02/03/2018
16.88
 0 16.88 16.88 16.88 0 0 0
01/03/2018
16.88
 0 16.88 16.88 16.88 0 0 0
28/02/2018
16.88
 0 16.88 16.88 16.88 0 0 0
27/02/2018
16.88
 0 16.88 16.88 16.88 0 0 0
26/02/2018
16.88
 0 16.88 16.88 16.88 0 0 0
23/02/2018
16.88
 77 16.88 16.88 16.88 0 0 0
22/02/2018
16.88
 0 16.88 16.88 16.88 0 0 0
21/02/2018
16.88
 0 16.88 16.88 16.88 0 0 0
13/02/2018
16.88
 0 16.88 16.88 16.88 0 0 0
12/02/2018
16.88
 0 16.88 16.88 16.88 0 0 0
09/02/2018
16.88
 100 18.67 18.67 16.88 0 0 0
08/02/2018
18.67
 3 18.67 18.67 18.67 0 0 0
07/02/2018
18.67
 0 18.67 18.67 18.67 0 0 0
06/02/2018
18.67
 1,130 19.93 21.91 18.67 0 0 0
05/02/2018
19.93
 100 22.05 22.05 19.93 0 0 0
02/02/2018
22.05
 200 22.05 24.23 22.05 0 0 0
01/02/2018
22.05
 1,200 24.36 26.75 22.05 0 0 0
31/01/2018
24.36
 400 22.18 24.36 24.36 0 0 0
30/01/2018
22.18
 403 20.19 22.18 19.33 0 0 0
29/01/2018
20.19
 0 20.19 20.19 20.19 0 0 0
26/01/2018
20.19
 0 20.19 20.19 20.19 0 0 0
25/01/2018
20.19
 300 21.32 23.44 19.86 0 0 0
24/01/2018
21.32
 500 23.57 25.16 21.32 0 0 0
23/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
23/01/2018
23.57
 210 25.90 25.90 23.57 0 0 0
22/01/2018
25.90
 6,667 23.56 25.90 25.28 0 0 0
19/01/2018
23.56
 10,303 21.42 23.56 23.56 0 0 0
18/01/2018
21.42
 221 19.47 21.42 17.53 0 0 0
17/01/2018
19.47
 7,102 20.37 22.39 19.12 0 300 -0.0
16/01/2018
20.37
 7,200 18.54 20.37 16.82 0 0 0
15/01/2018
18.54
 1,211 20.56 20.56 18.54 0 0 0
12/01/2018
20.56
 100 22.82 22.82 20.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |