CTCP Tư vấn Xây dựng Điện 3 (tv3)

16.50
-0.50
(-2.94%)
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
(2026-02-11) 		0.90 5.59% 96,300 0 0
16.10
18
16.50
2 tháng
(2026-01-12) 		0.60 3.66% 133,300 -100 -0.0
16.10
18.70
16.50
3 tháng
(2025-12-15) 		2 13.33% 142,100 -100 -0.0
15
18.70
16.50
6 tháng
(2025-09-15) 		-0.60 -3.41% 275,400 -100 -0.0
14.70
18.70
16.50
12 tháng
(2025-03-18) 		5.03 42.02% 2,102,700 -8,900 -0.1
10.92
18.70
16.50
24 tháng
(2024-03-25) 		4.70 38.24% 3,759,636 -28,600 -0.3
10.06
18.70
16.50
36 tháng
(2023-03-29) 		4.18 32.59% 6,330,995 -20,500 -0.3
9.48
18.70
16.50
60 tháng
(2021-04-08) 		-0.38 -2.20% 18,375,137 4,900 0.1
9.48
21.99
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
20/12/2022
17.48
 100 17.39 17.48 17.48 0 0 0
19/12/2022
17.39
 100 16.60 17.39 17.39 0 0 0
16/12/2022
16.60
 400 15.72 16.60 15.72 0 0 0
15/12/2022
15.72
 400 15.10 15.72 14.84 0 0 0
14/12/2022
15.10
 200 14.31 15.10 14.31 0 0 0
13/12/2022
14.31
 0 14.31 14.31 14.31 0 0 0
12/12/2022
14.31
 0 14.31 14.31 14.31 0 0 0
09/12/2022
14.31
 3,211 13.61 14.93 13.52 0 0 0
08/12/2022
13.61
 300 14.93 15.72 13.61 0 0 0
07/12/2022
14.93
 66,000 15.02 16.16 13.52 0 0 0
06/12/2022
15.02
 13,726 15.10 15.72 13.61 0 0 0
05/12/2022
15.10
 1,120 15.10 15.37 15.10 0 0 0
02/12/2022
15.10
 62,800 16.77 16.77 15.10 0 0 0
01/12/2022
16.77
 400 16.77 16.86 15.10 0 0 0
30/11/2022
16.77
 0 16.77 16.77 16.77 0 0 0
29/11/2022
16.77
 100 15.37 16.77 16.77 0 0 0
28/11/2022
15.37
 1,000 15.37 15.37 15.37 0 0 0
25/11/2022
15.37
 1,000 17.04 17.04 15.37 0 0 0
24/11/2022
17.04
 100 16.07 17.04 17.04 0 0 0
23/11/2022
16.07
 100 15.54 16.07 16.07 0 0 0
22/11/2022
15.54
 100 14.67 15.54 15.54 0 0 0
21/11/2022
14.67
 1,000 13.96 15.28 13.88 0 0 0
18/11/2022
13.96
 100 14.23 14.23 13.96 100 0 0.0
17/11/2022
14.23
 400 13.08 14.23 13.08 0 0 0
16/11/2022
13.08
 3,700 12.21 13.08 11.42 0 0 0
15/11/2022
12.21
 1,500 12.21 12.47 11.06 100 0 0.0
14/11/2022
12.21
 900 12.56 12.91 11.33 0 0 0
11/11/2022
12.56
 2,008 12.91 12.91 11.77 0 0 0
10/11/2022
12.91
 8,000 13.17 13.17 12.91 0 0 0
09/11/2022
13.17
 10,600 13.08 13.17 13.08 0 0 0
08/11/2022
13.08
 800 13.08 13.08 11.86 0 0 0
07/11/2022
13.08
 1,900 12.91 13.70 12.03 0 0 0
04/11/2022
12.91
 600 13.88 13.88 12.91 200 0 0.0
03/11/2022
13.88
 111 13.17 13.88 13.88 0 0 0
02/11/2022
13.17
 100 13.17 13.17 13.17 0 0 0
01/11/2022
13.17
 1,500 13.17 13.88 12.82 0 0 0
31/10/2022
13.17
 1,851 14.05 14.05 12.82 0 0 0
28/10/2022
14.05
 500 14.49 14.49 13.35 0 0 0
27/10/2022
14.49
 1,552 14.05 14.49 12.73 0 0 0
26/10/2022
14.05
 31,900 14.67 14.67 13.26 200 0 0.0
25/10/2022
14.67
 700 14.93 14.93 13.52 0 0 0
24/10/2022
14.93
 700 15.63 15.63 14.14 0 0 0
21/10/2022
15.63
 7,500 14.31 15.72 14.31 0 0 0
20/10/2022
14.31
 500 14.58 14.58 14.31 0 0 0
19/10/2022
14.58
 1,400 15.19 15.19 14.05 0 0 0
18/10/2022
15.19
 400 15.19 15.28 14.75 0 0 0
17/10/2022
15.19
 501 15.63 15.63 14.23 0 0 0
14/10/2022
15.63
 101 15.46 15.63 15.63 0 0 0
13/10/2022
15.46
 307 15.19 16.25 14.93 0 0 0
12/10/2022
15.19
 1,500 15.10 15.54 14.93 0 0 0
11/10/2022
15.10
 500 15.19 15.54 14.84 0 0 0
10/10/2022
15.19
 1,000 15.89 15.89 15.19 0 0 0
07/10/2022
15.89
 12,700 16.42 18.00 15.81 0 0 0
06/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/10/2022
16.42
 700 15.66 16.95 15.63 0 0 0
05/10/2022
15.65
 11,500 16.04 16.04 14.59 0 0 0
04/10/2022
16.04
 200 16.04 16.04 15.50 0 0 0
03/10/2022
16.04
 3,111 15.88 16.19 15.81 0 0 0
30/09/2022
15.88
 1,200 15.88 15.88 15.81 0 0 0
29/09/2022
15.88
 1,300 15.88 16.27 15.88 0 0 0
28/09/2022
15.88
 507 16.04 16.04 15.88 0 0 0
27/09/2022
16.04
 200 16.04 16.04 16.04 0 0 0
26/09/2022
16.04
 1,800 16.49 16.49 15.73 0 0 0
23/09/2022
16.49
 800 16.72 16.72 16.04 0 0 0
22/09/2022
16.72
 100 16.80 16.80 16.72 0 0 0
21/09/2022
16.80
 16,756 17.26 17.26 16.80 0 0 0
20/09/2022
17.26
 0 17.26 17.26 17.26 0 0 0
19/09/2022
17.26
 14,200 17.33 17.33 17.26 5,300 0 0.1
16/09/2022
17.33
 47,424 16.95 17.49 15.35 0 0 0
15/09/2022
16.95
 48,504 16.80 17.41 16.80 0 0 0
14/09/2022
16.80
 80,200 17.18 17.18 16.65 0 0 0
13/09/2022
17.18
 12,900 18.17 18.17 16.80 0 0 0
12/09/2022
18.17
 100 17.18 18.17 18.17 0 0 0
09/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
08/09/2022
17.18
 500 17.18 18.40 17.18 0 0 0
07/09/2022
17.18
 7,000 17.18 17.18 17.03 0 0 0
06/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
05/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
31/08/2022
17.18
 2,100 16.80 17.18 16.72 0 0 0
30/08/2022
16.80
 500 16.95 16.95 16.80 0 0 0
29/08/2022
16.95
 600 17.11 17.11 16.95 0 0 0
26/08/2022
17.11
 0 17.11 17.11 17.11 0 0 0
25/08/2022
17.11
 4,400 17.18 17.18 16.04 0 0 0
24/08/2022
17.18
 0 17.18 17.18 17.18 0 0 0
23/08/2022
17.18
 2,800 17.18 17.18 16.11 0 0 0
22/08/2022
17.18
 600 17.18 17.18 17.18 0 0 0
19/08/2022
17.18
 3,000 17.56 17.56 16.11 0 0 0
18/08/2022
17.56
 13,500 17.87 17.87 16.80 0 0 0
17/08/2022
17.87
 0 17.87 17.87 17.87 0 0 0
16/08/2022
17.87
 2,400 17.95 17.95 17.03 0 0 0
15/08/2022
17.95
 0 17.95 17.95 17.95 0 0 0
12/08/2022
17.95
 0 17.95 17.95 17.95 0 0 0
11/08/2022
17.95
 0 17.95 17.95 17.95 0 0 0
10/08/2022
17.95
 300 18.56 18.56 17.95 0 0 0
09/08/2022
18.56
 0 18.56 18.56 18.56 0 0 0
08/08/2022
18.56
 57,400 17.95 19.09 17.03 0 0 0
05/08/2022
17.95
 4,300 18.10 18.10 16.95 0 0 0
04/08/2022
18.10
 2,200 17.95 18.10 17.87 0 0 0
03/08/2022
17.95
 2,300 18.17 18.17 16.88 0 0 0
02/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |