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)
17/11/2022
13.75
 400 12.65 13.75 12.65 0 0 0
16/11/2022
12.65
 3,700 11.80 12.65 11.04 0 0 0
15/11/2022
11.80
 1,500 11.80 12.05 10.70 100 0 0.0
14/11/2022
11.80
 900 12.14 12.48 10.95 0 0 0
11/11/2022
12.14
 2,008 12.48 12.48 11.38 0 0 0
10/11/2022
12.48
 8,000 12.73 12.73 12.48 0 0 0
09/11/2022
12.73
 10,600 12.65 12.73 12.65 0 0 0
08/11/2022
12.65
 800 12.65 12.65 11.46 0 0 0
07/11/2022
12.65
 1,900 12.48 13.24 11.63 0 0 0
04/11/2022
12.48
 600 13.41 13.41 12.48 200 0 0.0
03/11/2022
13.41
 111 12.73 13.41 13.41 0 0 0
02/11/2022
12.73
 100 12.73 12.73 12.73 0 0 0
01/11/2022
12.73
 1,500 12.73 13.41 12.39 0 0 0
31/10/2022
12.73
 1,851 13.58 13.58 12.39 0 0 0
28/10/2022
13.58
 500 14.01 14.01 12.90 0 0 0
27/10/2022
14.01
 1,552 13.58 14.01 12.31 0 0 0
26/10/2022
13.58
 31,900 14.18 14.18 12.82 200 0 0.0
25/10/2022
14.18
 700 14.43 14.43 13.07 0 0 0
24/10/2022
14.43
 700 15.11 15.11 13.67 0 0 0
21/10/2022
15.11
 7,500 13.84 15.20 13.84 0 0 0
20/10/2022
13.84
 500 14.09 14.09 13.84 0 0 0
19/10/2022
14.09
 1,400 14.69 14.69 13.58 0 0 0
18/10/2022
14.69
 400 14.69 14.77 14.26 0 0 0
17/10/2022
14.69
 501 15.11 15.11 13.75 0 0 0
14/10/2022
15.11
 101 14.94 15.11 15.11 0 0 0
13/10/2022
14.94
 307 14.69 15.70 14.43 0 0 0
12/10/2022
14.69
 1,500 14.60 15.03 14.43 0 0 0
11/10/2022
14.60
 500 14.69 15.03 14.35 0 0 0
10/10/2022
14.69
 1,000 15.37 15.37 14.69 0 0 0
07/10/2022
15.37
 12,700 15.87 17.40 15.28 0 0 0
06/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/10/2022
15.87
 700 15.14 16.38 15.11 0 0 0
05/10/2022
15.13
 11,500 15.50 15.50 14.10 0 0 0
04/10/2022
15.50
 200 15.50 15.50 14.98 0 0 0
03/10/2022
15.50
 3,111 15.35 15.65 15.28 0 0 0
30/09/2022
15.35
 1,200 15.35 15.35 15.28 0 0 0
29/09/2022
15.35
 1,300 15.35 15.72 15.35 0 0 0
28/09/2022
15.35
 507 15.50 15.50 15.35 0 0 0
27/09/2022
15.50
 200 15.50 15.50 15.50 0 0 0
26/09/2022
15.50
 1,800 15.94 15.94 15.21 0 0 0
23/09/2022
15.94
 800 16.17 16.17 15.50 0 0 0
22/09/2022
16.17
 100 16.24 16.24 16.17 0 0 0
21/09/2022
16.24
 16,756 16.68 16.68 16.24 0 0 0
20/09/2022
16.68
 0 16.68 16.68 16.68 0 0 0
19/09/2022
16.68
 14,200 16.76 16.76 16.68 5,300 0 0.1
16/09/2022
16.76
 47,424 16.39 16.90 14.84 0 0 0
15/09/2022
16.39
 48,504 16.24 16.83 16.24 0 0 0
14/09/2022
16.24
 80,200 16.61 16.61 16.09 0 0 0
13/09/2022
16.61
 12,900 17.57 17.57 16.24 0 0 0
12/09/2022
17.57
 100 16.61 17.57 17.57 0 0 0
09/09/2022
16.61
 0 16.61 16.61 16.61 0 0 0
08/09/2022
16.61
 500 16.61 17.79 16.61 0 0 0
07/09/2022
16.61
 7,000 16.61 16.61 16.46 0 0 0
06/09/2022
16.61
 0 16.61 16.61 16.61 0 0 0
05/09/2022
16.61
 0 16.61 16.61 16.61 0 0 0
31/08/2022
16.61
 2,100 16.24 16.61 16.17 0 0 0
30/08/2022
16.24
 500 16.39 16.39 16.24 0 0 0
29/08/2022
16.39
 600 16.54 16.54 16.39 0 0 0
26/08/2022
16.54
 0 16.54 16.54 16.54 0 0 0
25/08/2022
16.54
 4,400 16.61 16.61 15.50 0 0 0
24/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
23/08/2022
16.61
 2,800 16.61 16.61 15.58 0 0 0
22/08/2022
16.61
 600 16.61 16.61 16.61 0 0 0
19/08/2022
16.61
 3,000 16.98 16.98 15.58 0 0 0
18/08/2022
16.98
 13,500 17.27 17.27 16.24 0 0 0
17/08/2022
17.27
 0 17.27 17.27 17.27 0 0 0
16/08/2022
17.27
 2,400 17.35 17.35 16.46 0 0 0
15/08/2022
17.35
 0 17.35 17.35 17.35 0 0 0
12/08/2022
17.35
 0 17.35 17.35 17.35 0 0 0
11/08/2022
17.35
 0 17.35 17.35 17.35 0 0 0
10/08/2022
17.35
 300 17.94 17.94 17.35 0 0 0
09/08/2022
17.94
 0 17.94 17.94 17.94 0 0 0
08/08/2022
17.94
 57,400 17.35 18.45 16.46 0 0 0
05/08/2022
17.35
 4,300 17.49 17.49 16.39 0 0 0
04/08/2022
17.49
 2,200 17.35 17.49 17.27 0 0 0
03/08/2022
17.35
 2,300 17.57 17.57 16.31 0 0 0
02/08/2022
17.57
 0 17.57 17.57 17.57 0 0 0
01/08/2022
17.57
 501 17.57 17.57 17.05 0 0 0
29/07/2022
17.57
 1,000 17.42 17.57 17.27 0 0 0
28/07/2022
17.42
 5,800 17.57 17.57 16.24 100 0 0.0
27/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
26/07/2022
17.57
 0 17.57 17.57 17.57 0 0 0
25/07/2022
17.57
 35,900 17.57 17.57 16.24 0 0 0
22/07/2022
17.57
 3,900 17.57 17.57 16.98 0 0 0
21/07/2022
17.57
 1,200 17.64 17.64 16.98 0 0 0
20/07/2022
17.64
 3,600 17.64 17.64 16.98 0 0 0
19/07/2022
17.64
 0 17.64 17.64 17.64 0 0 0
18/07/2022
17.64
 600 18.01 18.01 16.39 0 0 0
15/07/2022
18.01
 500 17.64 18.01 17.57 0 0 0
14/07/2022
17.64
 37,500 17.79 17.79 16.61 100 0 0.0
13/07/2022
17.79
 5,424 17.57 17.79 16.24 0 0 0
12/07/2022
17.57
 1,500 17.64 17.64 16.02 0 200 0.0
11/07/2022
17.64
 0 17.64 17.64 17.64 0 0 0
08/07/2022
17.64
 100 17.27 17.64 17.64 0 0 0
07/07/2022
17.27
 0 17.27 17.27 17.27 0 0 0
06/07/2022
17.27
 0 17.27 17.27 17.27 0 0 0
05/07/2022
17.27
 200 17.72 17.72 16.61 0 0 0
04/07/2022
17.72
 0 17.72 17.72 17.72 0 0 0
01/07/2022
17.72
 0 17.72 17.72 17.72 0 0 0
30/06/2022
17.72
 14,600 17.64 18.09 15.94 200 0 0.0
29/06/2022
17.64
 101 17.57 17.64 17.64 0 0 0

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