CTCP Tư vấn Xây dựng Điện 3 (tv3)

15.60
1.10
(7.59%)
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
(2026-08-19) 		-0.58 -3.85% 23,900 0 0
14.02
16.24
15.60
2 tháng
(2026-07-20) 		-0.10 -0.66% 28,800 0 0
14.02
16.24
15.60
3 tháng
(2026-06-22) 		-0.77 -5.06% 34,300 0 0
14.02
16.24
15.60
6 tháng
(2026-03-23) 		-0.97 -6.25% 140,900 0 0
14.02
17.40
15.60
12 tháng
(2025-09-23) 		-2.71 -15.73% 426,800 -100 0.0
14.02
18.08
15.60
24 tháng
(2024-09-30) 		3.94 37.35% 3,119,314 -8,900 -0.1
9.72
18.08
15.60
36 tháng
(2023-10-04) 		4.31 42.34% 5,767,753 1,500 0.0
9.17
18.08
15.60
60 tháng
(2021-10-14) 		1.21 9.13% 18,076,606 22,000 0.2
9.17
21.26
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.97
 71,507 11.88 11.97 11.88 0 0 0
06/04/2023
11.97
 3,700 11.97 11.97 11.54 0 0 0
05/04/2023
11.97
 500 11.97 11.97 11.71 0 0 0
04/04/2023
11.80
 34,500 12.14 12.14 11.80 500 0 0.0
03/04/2023
12.31
 15,600 12.31 12.39 11.88 0 0 0
31/03/2023
12.39
 500 12.05 12.39 12.05 0 0 0
30/03/2023
12.39
 43,530 12.39 12.39 12.39 0 0 0
29/03/2023
12.39
 81,400 12.56 12.56 12.39 0 0 0
28/03/2023
12.39
 43,200 12.56 12.65 11.88 0 0 0
27/03/2023
12.48
 86,200 12.73 12.73 12.14 0 0 0
24/03/2023
13.41
 200 13.07 13.41 13.07 0 0 0
23/03/2023
12.73
 83,600 12.48 12.73 12.22 0 0 0
22/03/2023
13.41
 0 13.41 13.41 13.41 0 0 0
21/03/2023
13.41
 82,000 13.16 13.41 13.16 0 0 0
20/03/2023
13.41
 250 12.73 13.41 12.73 0 0 0
17/03/2023
12.73
 9,411 12.73 12.73 12.73 0 0 0
16/03/2023
12.73
 2,300 12.82 12.99 12.73 2,000 0 0.0
15/03/2023
12.39
 200 12.39 12.39 12.39 0 0 0
14/03/2023
12.99
 46,600 12.99 12.99 12.73 0 0 0
13/03/2023
12.99
 165,000 12.73 12.99 12.73 0 0 0
10/03/2023
13.16
 139,575 13.07 13.16 13.07 0 0 0
09/03/2023
13.16
 60,400 13.58 13.58 12.56 0 0 0
08/03/2023
12.56
 12,000 13.16 13.16 12.56 0 0 0
07/03/2023
13.58
 231,103 13.16 13.58 12.56 0 0 0
06/03/2023
13.92
 72,300 13.58 14.01 13.16 0 0 0
03/03/2023
13.58
 5,400 13.41 13.58 12.73 0 0 0
02/03/2023
13.58
 31,000 13.16 13.58 13.16 0 0 0
01/03/2023
13.92
 100 13.92 13.92 13.92 0 0 0
28/02/2023
12.90
 5,400 12.90 13.84 12.90 3,500 0 0.1
27/02/2023
14.26
 1,800 12.99 14.26 12.99 0 0 0
24/02/2023
14.43
 0 14.43 14.43 14.43 0 0 0
23/02/2023
14.43
 211 14.01 14.43 14.01 0 0 0
22/02/2023
13.92
 177,600 14.01 14.01 12.73 0 0 0
21/02/2023
13.92
 93,400 14.01 14.09 12.73 0 0 0
20/02/2023
13.58
 10 13.58 13.58 13.58 0 0 0
17/02/2023
13.58
 151,905 13.58 13.58 12.90 0 0 0
16/02/2023
13.58
 22,400 13.58 13.58 13.16 0 0 0
15/02/2023
13.58
 14,200 12.90 13.58 12.90 0 0 0
14/02/2023
14.09
 15,200 14.09 14.09 14.09 0 0 0
13/02/2023
14.18
 0 14.18 14.18 14.18 0 0 0
10/02/2023
14.18
 0 14.18 14.18 14.18 0 0 0
09/02/2023
14.18
 0 14.18 14.18 14.18 0 0 0
08/02/2023
14.18
 0 14.18 14.18 14.18 0 0 0
07/02/2023
14.18
 300 14.18 14.18 14.18 0 0 0
06/02/2023
14.18
 300 12.99 14.18 12.99 0 0 0
03/02/2023
12.99
 400 12.31 13.07 12.31 0 0 0
02/02/2023
11.88
 300 12.90 14.09 11.88 0 0 0
01/02/2023
12.90
 200 13.16 13.16 12.90 0 0 0
31/01/2023
14.01
 611 14.18 14.18 14.01 0 0 0
30/01/2023
13.58
 200 15.20 15.20 13.58 0 0 0
27/01/2023
14.01
 300 15.11 15.11 14.01 0 0 0
26/01/2023
12.31
 500 12.31 12.31 12.31 0 0 0
25/01/2023
12.31
 500 12.31 12.31 12.31 0 0 0
24/01/2023
12.31
 500 12.31 12.31 12.31 0 0 0
23/01/2023
12.31
 500 12.31 12.31 12.31 0 0 0
20/01/2023
12.31
 500 12.31 12.31 12.31 0 0 0
19/01/2023
15.53
 4,400 14.26 15.70 14.26 0 0 0
18/01/2023
15.79
 0 15.79 15.79 15.79 0 0 0
17/01/2023
15.79
 100 15.79 15.79 15.79 0 0 0
16/01/2023
15.11
 600 13.84 15.11 13.75 0 0 0
13/01/2023
15.28
 1,200 14.52 15.28 14.43 0 0 0
12/01/2023
15.45
 700 15.45 15.45 15.45 0 0 0
11/01/2023
17.15
 300 15.03 17.15 15.03 0 0 0
10/01/2023
16.64
 200 16.64 16.64 16.64 0 0 0
09/01/2023
17.32
 428 17.32 17.32 14.52 0 0 0
06/01/2023
16.04
 36,045 17.74 17.74 16.04 0 0 0
05/01/2023
17.83
 134,900 17.83 17.83 17.83 0 0 0
04/01/2023
18.42
 0 18.42 18.42 18.42 0 0 0
03/01/2023
18.42
 300 18.51 18.51 18.42 0 0 0
30/12/2022
18.42
 0 18.42 18.42 18.42 0 0 0
29/12/2022
18.42
 0 18.42 18.42 18.42 0 0 0
28/12/2022
18.42
 100 18.08 18.42 18.42 0 0 0
27/12/2022
18.08
 0 18.08 18.08 18.08 0 0 0
26/12/2022
18.08
 100 17.32 18.08 18.08 0 0 0
23/12/2022
17.32
 100 16.89 17.32 17.32 0 0 0
22/12/2022
16.89
 0 16.89 16.89 16.89 0 0 0
21/12/2022
16.89
 0 16.89 16.89 16.89 0 0 0
20/12/2022
16.89
 100 16.81 16.89 16.89 0 0 0
19/12/2022
16.81
 100 16.04 16.81 16.81 0 0 0
16/12/2022
16.04
 400 15.20 16.04 15.20 0 0 0
15/12/2022
15.20
 400 14.60 15.20 14.35 0 0 0
14/12/2022
14.60
 200 13.84 14.60 13.84 0 0 0
13/12/2022
13.84
 0 13.84 13.84 13.84 0 0 0
12/12/2022
13.84
 0 13.84 13.84 13.84 0 0 0
09/12/2022
13.84
 3,211 13.16 14.43 13.07 0 0 0
08/12/2022
13.16
 300 14.43 15.20 13.16 0 0 0
07/12/2022
14.43
 66,000 14.52 15.62 13.07 0 0 0
06/12/2022
14.52
 13,726 14.60 15.20 13.16 0 0 0
05/12/2022
14.60
 1,120 14.60 14.86 14.60 0 0 0
02/12/2022
14.60
 62,800 16.21 16.21 14.60 0 0 0
01/12/2022
16.21
 400 16.21 16.30 14.60 0 0 0
30/11/2022
16.21
 0 16.21 16.21 16.21 0 0 0
29/11/2022
16.21
 100 14.86 16.21 16.21 0 0 0
28/11/2022
14.86
 1,000 14.86 14.86 14.86 0 0 0
25/11/2022
14.86
 1,000 16.47 16.47 14.86 0 0 0
24/11/2022
16.47
 100 15.53 16.47 16.47 0 0 0
23/11/2022
15.53
 100 15.03 15.53 15.53 0 0 0
22/11/2022
15.03
 100 14.18 15.03 15.03 0 0 0
21/11/2022
14.18
 1,000 13.50 14.77 13.41 0 0 0
18/11/2022
13.50
 100 13.75 13.75 13.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc