CTCP Tư vấn Xây dựng Điện 3 (tv3)

14.10
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
(2026-09-04) 		-0.85 -5.28% 22,500 0 0
14.10
16.05
14.10
2 tháng
(2026-08-05) 		-0.07 -0.48% 29,600 0 0
14.10
16.05
14.10
3 tháng
(2026-07-06) 		-0.17 -1.11% 32,000 0 0
14.10
16.05
14.10
6 tháng
(2026-04-07) 		-0.75 -4.70% 127,100 0 0
14.02
16.82
14.10
12 tháng
(2025-10-09) 		-1.23 -7.51% 412,600 -100 0.0
14.02
18.08
14.10
24 tháng
(2024-10-14) 		4.38 40.44% 3,021,981 -8,900 -0.1
9.72
18.08
14.10
36 tháng
(2023-10-20) 		5.61 58.46% 5,489,247 1,500 0.0
9.17
18.08
14.10
60 tháng
(2021-11-01) 		1.77 13.14% 16,864,983 15,000 0.2
9.17
21.26
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
14.43
 700 13.75 14.60 13.67 0 0 0
21/10/2022
15.11
 7,500 14.09 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 14.09 14.09 13.58 0 0 0
18/10/2022
14.69
 400 14.26 14.77 14.26 0 0 0
17/10/2022
14.69
 501 13.75 14.69 13.75 0 0 0
14/10/2022
15.11
 101 15.11 15.11 15.11 0 0 0
13/10/2022
14.94
 307 15.70 15.70 14.43 0 0 0
12/10/2022
14.69
 1,500 15.03 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 17.40 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 15.11 16.38 15.11 0 0 0
05/10/2022
15.13
 11,500 15.13 15.28 14.10 0 0 0
04/10/2022
15.50
 200 14.98 15.50 14.98 0 0 0
03/10/2022
15.50
 3,111 15.65 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 15.72 15.72 15.35 0 0 0
28/09/2022
15.35
 507 15.43 15.43 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 15.72 15.72 15.21 0 0 0
23/09/2022
15.94
 800 16.02 16.09 15.50 0 0 0
22/09/2022
16.17
 100 16.17 16.17 16.17 0 0 0
21/09/2022
16.24
 16,756 16.24 16.24 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 16.68 16.76 16.68 5,300 0 0.1
16/09/2022
16.76
 47,424 15.87 16.90 14.84 0 0 0
15/09/2022
16.39
 48,504 16.83 16.83 16.24 0 0 0
14/09/2022
16.24
 80,200 16.24 16.24 16.09 0 0 0
13/09/2022
16.61
 12,900 16.24 16.76 16.24 0 0 0
12/09/2022
17.57
 100 17.57 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 17.79 17.79 16.61 0 0 0
07/09/2022
16.61
 7,000 16.46 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 16.17 16.61 16.17 0 0 0
30/08/2022
16.24
 500 16.24 16.24 16.24 0 0 0
29/08/2022
16.39
 600 16.39 16.39 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 15.65 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 15.58 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 16.24 16.61 15.58 0 0 0
18/08/2022
16.98
 13,500 17.20 17.20 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 16.61 17.27 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 17.35 17.35 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 17.27 18.45 16.46 0 0 0
05/08/2022
17.35
 4,300 17.35 17.35 16.39 0 0 0
04/08/2022
17.49
 2,200 17.27 17.49 17.27 0 0 0
03/08/2022
17.35
 2,300 16.31 17.35 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 17.05 17.57 17.05 0 0 0
29/07/2022
17.57
 1,000 17.27 17.57 17.27 0 0 0
28/07/2022
17.42
 5,800 16.24 17.42 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 17.49 17.57 16.24 0 0 0
22/07/2022
17.57
 3,900 16.98 17.57 16.98 0 0 0
21/07/2022
17.57
 1,200 16.98 17.57 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 16.39 17.64 16.39 0 0 0
15/07/2022
18.01
 500 17.57 18.01 17.57 0 0 0
14/07/2022
17.64
 37,500 16.98 17.64 16.61 100 0 0.0
13/07/2022
17.79
 5,424 16.24 17.79 16.24 0 0 0
12/07/2022
17.57
 1,500 16.24 17.57 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 17.64 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 16.61 17.27 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 17.57 18.09 15.94 200 0 0.0
29/06/2022
17.64
 101 17.64 17.64 17.64 0 0 0
28/06/2022
17.57
 0 17.57 17.57 17.57 0 0 0
27/06/2022
17.57
 0 17.57 17.57 17.57 0 0 0
24/06/2022
17.57
 0 17.57 17.57 17.57 0 0 0
23/06/2022
17.57
 0 17.57 17.57 17.57 0 0 0
22/06/2022
17.57
 0 17.57 17.57 17.57 0 0 0
21/06/2022
17.57
 0 17.57 17.57 17.57 0 0 0
20/06/2022
17.57
 1,400 16.24 17.57 15.21 0 0 0
17/06/2022
16.76
 115,700 16.83 16.90 16.39 0 0 0
16/06/2022
17.57
 200 16.61 17.57 16.61 0 0 0
15/06/2022
17.57
 900 15.87 17.57 15.87 0 0 0
14/06/2022
16.61
 2,200 16.61 16.61 16.61 0 0 0
13/06/2022
18.01
 500 16.76 18.01 16.68 0 0 0
10/06/2022
18.09
 400 17.94 18.09 17.94 0 0 0
09/06/2022
17.72
 1,000 17.27 17.72 17.27 0 0 0
08/06/2022
17.35
 0 17.35 17.35 17.35 0 0 0
07/06/2022
17.35
 24,100 16.61 17.35 16.61 0 0 0
06/06/2022
17.64
 0 17.64 17.64 17.64 0 0 0
03/06/2022
17.64
 300 16.68 17.64 16.68 0 0 0

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