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)
27/01/2022
16.98
 24,600 16.46 17.64 16.68 0 0 0
26/01/2022
16.46
 4,200 16.98 16.98 16.46 0 0 0
25/01/2022
16.98
 4,700 16.76 16.98 16.61 0 0 0
24/01/2022
16.76
 9,800 17.27 17.27 16.76 0 0 0
21/01/2022
17.27
 117,900 15.72 17.27 15.72 0 0 0
20/01/2022
15.72
 49,800 15.87 16.24 15.50 0 0 0
19/01/2022
15.87
 25,700 15.58 16.02 15.50 0 0 0
18/01/2022
15.58
 6,700 15.80 15.80 15.50 0 0 0
17/01/2022
15.80
 42,700 15.72 16.09 15.65 0 0 0
14/01/2022
15.72
 17,100 15.87 16.31 15.58 0 0 0
13/01/2022
15.87
 49,200 15.87 16.61 15.87 0 0 0
12/01/2022
15.87
 15,000 16.24 16.68 15.87 0 0 0
11/01/2022
16.24
 47,900 16.24 16.98 16.17 0 0 0
10/01/2022
16.24
 11,800 16.83 16.83 16.09 0 0 0
07/01/2022
16.83
 19,800 16.24 16.98 16.09 0 0 0
06/01/2022
16.24
 40,500 16.24 16.98 16.17 0 0 0
05/01/2022
16.24
 25,900 16.02 16.24 15.87 0 0 0
04/01/2022
16.02
 12,100 15.94 16.68 16.02 6,000 0 0.1
31/12/2021
15.94
 52,600 16.09 16.24 15.80 0 0 0
30/12/2021
16.09
 30,100 16.09 16.09 15.94 0 0 0
29/12/2021
16.09
 111,109 16.02 16.09 15.80 0 0 0
28/12/2021
16.02
 25,700 15.72 16.68 15.65 0 0 0
27/12/2021
15.72
 11,900 15.65 16.09 15.58 0 0 0
24/12/2021
15.65
 10,300 15.72 15.87 15.65 0 0 0
23/12/2021
15.72
 27,400 15.65 16.09 15.65 0 0 0
22/12/2021
15.65
 101,300 15.72 16.09 15.58 0 0 0
21/12/2021
15.72
 52,295 15.72 16.09 15.28 0 0 0
20/12/2021
15.72
 4,743 15.94 16.54 15.72 0 0 0
17/12/2021
15.94
 32,000 16.31 16.46 15.65 0 0 0
16/12/2021
16.31
 6,700 15.94 16.31 15.94 0 0 0
15/12/2021
15.94
 18,300 16.24 16.46 15.94 0 0 0
14/12/2021
16.24
 53,300 15.50 16.24 15.43 0 0 0
13/12/2021
15.50
 15,200 15.58 15.58 15.13 0 0 0
10/12/2021
15.58
 20,500 15.50 15.80 14.98 0 0 0
09/12/2021
15.50
 22,400 15.72 15.72 15.35 0 0 0
08/12/2021
15.72
 28,400 15.87 15.87 15.43 0 0 0
07/12/2021
15.87
 29,600 15.13 15.87 14.84 0 0 0
06/12/2021
15.13
 66,000 15.21 15.87 15.13 0 0 0
03/12/2021
15.21
 56,900 15.80 15.80 15.21 0 0 0
02/12/2021
15.80
 76,600 15.87 16.24 15.80 0 0 0
01/12/2021
15.87
 154,100 15.43 16.83 15.28 0 0 0
30/11/2021
15.43
 111,300 15.58 15.87 14.98 0 0 0
29/11/2021
15.58
 179,150 14.32 15.72 14.03 0 0 0
26/11/2021
14.32
 52,400 14.54 14.54 14.17 0 0 0
25/11/2021
14.54
 60,601 14.76 15.21 14.39 0 0 0
24/11/2021
14.76
 38,700 14.84 14.91 14.47 0 0 0
23/11/2021
14.84
 31,900 14.62 15.43 14.47 0 0 0
22/11/2021
14.62
 134,201 14.98 15.72 14.62 0 0 0
19/11/2021
14.98
 137,600 15.72 15.80 14.91 0 0 0
18/11/2021
15.72
 50,900 15.80 16.17 15.21 0 0 0
17/11/2021
15.80
 54,814 16.54 17.64 14.91 0 0 0
16/11/2021
16.54
 187,300 15.13 16.61 14.91 0 500 0.0
15/11/2021
15.13
 176,400 15.50 15.50 14.91 0 0 0
12/11/2021
15.50
 122,100 15.35 16.09 14.62 0 0 0
11/11/2021
15.35
 114,905 15.87 15.87 14.62 0 0 0
10/11/2021
15.87
 183,100 14.47 15.87 14.47 0 0 0
09/11/2021
14.47
 670,700 13.43 14.76 13.58 0 0 0
08/11/2021
13.43
 322,800 13.43 13.51 13.29 0 0 0
05/11/2021
13.43
 80,200 13.36 13.43 13.21 500 0 0.0
04/11/2021
13.36
 56,000 13.43 13.43 13.29 0 0 0
03/11/2021
13.43
 61,800 13.43 13.51 13.29 0 0 0
02/11/2021
13.43
 62,500 13.43 13.51 13.36 0 0 0
01/11/2021
13.43
 103,100 13.58 13.66 13.07 3,000 0 0.1
29/10/2021
13.58
 67,500 13.88 13.88 13.58 0 0 0
28/10/2021
13.88
 36,200 14.10 14.17 13.66 0 0 0
27/10/2021
14.10
 152,400 13.36 14.62 13.43 0 0 0
26/10/2021
13.36
 162,100 13.36 13.43 13.29 0 0 0
25/10/2021
13.36
 28,700 13.36 13.51 13.29 0 0 0
22/10/2021
13.36
 230,900 13.29 13.43 13.29 0 0 0
21/10/2021
13.29
 31,800 13.29 13.43 13.14 0 0 0
20/10/2021
13.29
 102,500 13.29 13.29 13.07 0 0 0
19/10/2021
13.29
 17,000 13.29 13.36 12.92 0 0 0
18/10/2021
13.29
 8,100 13.29 13.29 13.29 7,000 0 0
15/10/2021
13.29
 4,700 13.29 13.29 13.29 0 0 0
14/10/2021
13.29
 100 13.29 13.29 13.29 0 0 0
13/10/2021
13.29
 1,000 13.29 13.29 13.29 0 0 0
12/10/2021
13.29
 100 13.36 13.36 13.29 0 0 0
11/10/2021
13.36
 3,000 13.14 13.36 13.36 0 0 0
08/10/2021
13.14
 9,800 13.29 13.29 13.14 0 0 0
07/10/2021
13.29
 10,100 13.36 13.43 13.29 0 0 0
06/10/2021
13.36
 32,100 13.36 13.66 13.29 0 0 0
05/10/2021
13.36
 74,600 13.36 13.43 13.29 0 0 0
04/10/2021
13.36
 43,300 13.36 13.51 13.36 0 0 0
01/10/2021
13.36
 13,000 13.36 13.36 13.29 0 0 0
30/09/2021
13.36
 58,900 13.43 13.43 13.29 0 0 0
29/09/2021
13.43
 6,021 13.36 13.43 13.29 0 0 0
28/09/2021
13.36
 3,501 13.29 13.36 13.29 0 0 0
27/09/2021
13.29
 1,000 13.29 13.29 13.29 0 0 0
24/09/2021
13.29
 4,630 13.51 13.51 13.29 0 0 0
23/09/2021
13.51
 1,300 13.29 13.51 13.14 100 0 0.0
22/09/2021
13.29
 1,100 13.14 13.29 13.29 0 0 0
21/09/2021
13.14
 1,010 13.43 13.43 13.14 0 0 0
20/09/2021
13.43
 2,700 13.29 13.51 13.29 0 0 0
17/09/2021
13.29
 200 12.99 13.29 13.29 0 0 0
16/09/2021
12.99
 0 12.99 12.99 12.99 0 0 0
15/09/2021
12.99
 4,400 13.29 13.29 12.99 1,000 0 0.0
14/09/2021
13.29
 1,100 13.29 13.43 13.29 0 0 0
13/09/2021
13.29
 5,800 13.36 13.66 13.29 0 0 0
10/09/2021
13.36
 35,500 13.29 13.66 13.29 0 0 0
09/09/2021
13.29
 5,300 13.88 13.88 13.29 500 0 0.0

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