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)
08/09/2021
13.88
 300 13.29 13.95 13.88 0 0 0
07/09/2021
13.29
 2,600 13.29 13.29 13.29 0 0 0
06/09/2021
13.29
 1,000 13.21 14.39 13.29 0 0 0
01/09/2021
13.21
 4,400 13.21 13.58 13.21 0 0 0
31/08/2021
13.21
 5,800 13.21 13.29 13.14 0 0 0
30/08/2021
13.21
 40,428 13.66 14.03 13.21 0 0 0
27/08/2021
13.66
 0 13.66 13.66 13.66 0 0 0
26/08/2021
13.66
 1,000 13.29 13.66 13.29 0 0 0
25/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
24/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
23/08/2021
13.29
 300 13.29 13.29 13.21 0 0 0
20/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
19/08/2021
13.29
 4,100 13.29 13.29 13.29 0 0 0
18/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
17/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
16/08/2021
13.29
 1,000 13.29 13.29 13.29 0 0 0
13/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
12/08/2021
13.29
 12,000 13.58 13.58 13.29 0 0 0
11/08/2021
13.58
 0 13.58 13.58 13.58 0 0 0
10/08/2021
13.58
 7,400 13.66 13.66 13.29 0 0 0
09/08/2021
13.66
 5,100 13.51 13.66 13.29 0 0 0
06/08/2021
13.51
 5,100 13.51 13.51 13.51 0 0 0
05/08/2021
13.51
 12,200 13.29 13.66 13.51 0 0 0
04/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
03/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
02/08/2021
13.29
 23,100 13.58 13.58 13.29 0 0 0
30/07/2021
13.58
 0 13.58 13.58 13.58 0 0 0
29/07/2021
13.58
 0 13.58 13.58 13.58 0 0 0
28/07/2021
13.58
 300 13.73 13.73 13.58 0 0 0
27/07/2021
13.73
 0 13.73 13.73 13.73 0 0 0
26/07/2021
13.73
 0 13.73 13.73 13.73 0 0 0
23/07/2021
13.73
 7,400 13.66 13.73 13.58 0 0 0
22/07/2021
13.66
 800 13.66 13.66 12.92 0 0 0
21/07/2021
13.66
 0 13.51 13.66 13.51 0 0 0
20/07/2021
13.51
 0 13.51 13.51 13.51 0 0 0
19/07/2021
13.51
 200 13.80 13.80 13.51 0 0 0
16/07/2021
13.80
 1,600 13.88 13.88 13.80 0 0 0
15/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
14/07/2021
13.88
 7,200 13.58 13.88 13.29 0 0 0
13/07/2021
13.58
 8,500 13.80 13.80 13.29 0 0 0
12/07/2021
13.80
 17,800 13.29 13.88 12.92 0 0 0
09/07/2021
13.29
 3,700 14.25 14.25 13.14 0 0 0
08/07/2021
14.25
 700 12.99 14.25 13.43 0 0 0
07/07/2021
12.99
 10,100 14.25 15.06 12.92 0 0 0
06/07/2021
14.25
 3,300 14.69 14.69 14.17 0 0 0
05/07/2021
14.69
 2,100 14.69 14.76 14.69 0 0 0
02/07/2021
14.69
 1,300 14.76 15.21 14.69 0 0 0
01/07/2021
14.76
 6,900 14.76 15.50 14.39 0 0 0
30/06/2021
14.76
 1,600 14.76 14.76 14.76 0 0 0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2021
14.76
 0 14.76 14.76 14.76 0 0 0
28/06/2021
14.76
 14,600 14.97 14.97 14.69 0 0 0
25/06/2021
14.97
 2,200 14.97 14.97 14.97 0 0 0
24/06/2021
14.97
 700 14.97 15.11 14.90 0 0 0
23/06/2021
14.97
 2,800 14.97 14.97 14.48 0 0 0
22/06/2021
14.97
 4,800 14.97 15.04 14.97 0 0 0
21/06/2021
14.97
 6,000 14.62 15.40 14.90 0 0 0
18/06/2021
14.62
 5,600 13.71 14.76 13.85 0 0 0
17/06/2021
13.71
 5,000 13.85 13.85 13.64 0 0 0
16/06/2021
13.85
 20,800 13.71 14.06 13.71 0 0 0
15/06/2021
13.71
 10,300 13.71 14.13 13.71 0 0 0
14/06/2021
13.71
 1,500 13.85 13.92 13.71 0 0 0
11/06/2021
13.85
 1,500 13.85 13.85 13.85 0 0 0
10/06/2021
13.85
 1,000 13.92 14.06 13.85 0 0 0
09/06/2021
13.92
 5,200 13.92 14.69 13.71 0 0 0
08/06/2021
13.92
 1,900 13.85 14.69 13.92 0 0 0
07/06/2021
13.85
 8,900 13.43 14.76 13.43 500 0 0.0
04/06/2021
13.43
 13,700 14.20 15.04 13.43 0 0 0
03/06/2021
14.20
 6,900 14.55 14.76 14.06 0 0 0
02/06/2021
14.55
 69 14.55 14.55 14.55 0 0 0
01/06/2021
14.55
 0 14.55 14.55 14.55 0 0 0
31/05/2021
14.55
 24,600 14.55 14.90 14.55 0 0 0
28/05/2021
14.55
 300 14.55 14.69 14.55 0 0 0
27/05/2021
14.55
 100 15.11 15.11 14.55 0 0 0
26/05/2021
15.11
 1,700 14.76 15.11 15.11 0 0 0
25/05/2021
14.76
 5,800 14.69 14.76 14.13 0 0 0
24/05/2021
14.69
 43,401 14.83 14.83 14.62 0 0 0
21/05/2021
14.83
 0 14.83 14.83 14.83 0 0 0
20/05/2021
14.83
 0 14.83 14.83 14.83 0 0 0
19/05/2021
14.83
 0 14.83 14.83 14.83 0 0 0
18/05/2021
14.83
 0 14.83 14.83 14.83 0 0 0
17/05/2021
14.83
 5,000 15.04 15.04 14.41 0 0 0
14/05/2021
15.04
 0 15.04 15.04 15.04 0 0 0
13/05/2021
15.04
 100 14.62 15.04 15.04 0 0 0
12/05/2021
14.62
 200 14.97 14.97 14.62 0 0 0
11/05/2021
14.97
 200 15.04 15.04 14.06 0 100 0.0
10/05/2021
15.04
 600 15.47 15.47 15.04 0 0 0
07/05/2021
15.47
 600 15.19 15.47 15.11 0 0 0
06/05/2021
15.19
 1,100 14.06 15.47 14.41 0 0 0
05/05/2021
14.06
 12,100 15.40 15.40 13.99 0 100 0.0
04/05/2021
15.40
 100 15.19 15.40 15.40 0 0 0
29/04/2021
15.19
 0 15.19 15.19 15.19 0 0 0
28/04/2021
15.19
 4,700 15.75 15.75 15.04 0 0 0
27/04/2021
15.75
 200 16.10 16.10 15.75 0 0 0
26/04/2021
16.10
 100 15.11 16.10 16.10 0 0 0
23/04/2021
15.11
 700 15.47 15.47 15.11 0 0 0
22/04/2021
15.47
 1,800 16.66 16.66 15.47 0 0 0
20/04/2021
16.66
 100 16.17 16.66 16.66 0 0 0
19/04/2021
16.17
 100 16.17 16.17 16.17 0 0 0
16/04/2021
16.17
 0 16.17 16.17 16.17 0 0 0
15/04/2021
16.17
 2,600 16.24 16.52 16.17 0 0 0

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