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)
29/06/2020
21.79
 0 21.79 21.79 21.79 0 0 0
26/06/2020
21.79
 100 21.93 21.93 21.79 0 0 0
25/06/2020
21.93
 300 19.97 21.93 21.79 0 0 0
24/06/2020
19.97
 0 19.97 19.97 19.97 0 0 0
23/06/2020
19.97
 100 18.70 19.97 19.97 0 0 0
22/06/2020
18.70
 0 18.70 18.70 18.70 0 0 0
19/06/2020
18.70
 0 18.70 18.70 18.70 0 0 0
18/06/2020
18.70
 0 18.70 18.70 18.70 0 0 0
17/06/2020
18.70
 100 20.53 20.53 18.70 0 0 0
16/06/2020
20.53
 0 20.53 20.53 20.53 0 0 0
15/06/2020
20.53
 0 20.53 20.53 20.53 0 0 0
12/06/2020
20.53
 0 20.53 20.53 20.53 0 0 0
11/06/2020
20.53
 200 22.57 22.57 20.53 0 0 0
10/06/2020
22.57
 400 20.53 22.57 22.43 0 0 0
09/06/2020
20.53
 100 18.70 20.53 20.53 0 0 0
08/06/2020
18.70
 600 20.60 20.60 18.56 0 0 0
05/06/2020
20.60
 1,000 22.78 22.78 20.60 0 0 0
04/06/2020
22.78
 0 22.78 22.78 22.78 0 0 0
03/06/2020
22.78
 100 22.85 22.85 22.78 0 0 0
02/06/2020
22.85
 1,000 22.85 22.85 22.85 0 0 0
01/06/2020
22.85
 100 22.07 22.85 22.85 0 0 0
29/05/2020
22.07
 1,200 20.18 22.15 21.79 0 0 0
28/05/2020
20.18
 0 20.18 20.18 20.18 0 0 0
27/05/2020
20.18
 0 20.18 20.18 20.18 0 0 0
26/05/2020
20.18
 0 20.18 20.18 20.18 0 0 0
25/05/2020
20.18
 0 20.18 20.18 20.18 0 0 0
22/05/2020
20.18
 0 20.18 20.18 20.18 0 0 0
21/05/2020
20.18
 900 22.36 22.36 20.18 0 0 0
20/05/2020
22.36
 0 22.36 22.36 22.36 0 0 0
19/05/2020
22.36
 0 22.36 22.36 22.36 0 0 0
18/05/2020
22.36
 1,923 22.36 22.36 22.29 0 0 0
15/05/2020
22.36
 0 22.36 22.36 22.36 0 0 0
14/05/2020
22.36
 0 22.36 22.36 22.36 0 0 0
13/05/2020
22.36
 1,100 22.43 22.43 20.25 0 0 0
12/05/2020
22.43
 400 22.43 22.43 22.43 0 0 0
11/05/2020
22.43
 200 20.74 22.43 21.79 0 0 0
08/05/2020
20.74
 100 20.04 20.74 20.74 0 0 0
07/05/2020
20.04
 300 19.61 20.04 19.97 0 0 0
06/05/2020
19.61
 100 18.84 19.61 19.61 0 0 0
05/05/2020
18.84
 1,100 17.15 18.84 18.84 0 0 0
04/05/2020
17.15
 0 17.15 17.15 17.15 0 0 0
29/04/2020
17.15
 0 17.15 17.15 17.15 0 0 0
28/04/2020
17.15
 1,000 17.08 17.15 17.15 0 0 0
27/04/2020
17.08
 1,200 16.66 18.28 17.08 0 0 0
24/04/2020
16.66
 2,500 16.38 16.66 16.66 0 0 0
23/04/2020
16.38
 1,000 17.51 19.19 16.38 0 0 0
22/04/2020
17.51
 100 15.96 17.51 17.51 0 0 0
21/04/2020
15.96
 100 16.10 16.10 15.96 0 0 0
20/04/2020
16.10
 200 15.47 17.01 16.10 0 0 0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/04/2020
15.47
 200 16.10 16.10 15.47 0 0 0
16/04/2020
16.10
 100 15.50 16.10 16.10 0 0 0
15/04/2020
15.50
 0 15.50 15.50 15.50 0 0 0
14/04/2020
15.50
 0 15.50 15.50 15.50 0 0 0
13/04/2020
15.50
 0 15.50 15.50 15.50 0 0 0
10/04/2020
15.50
 0 15.50 15.50 15.50 0 0 0
09/04/2020
15.50
 100 16.37 16.37 15.50 0 0 0
08/04/2020
16.37
 1,601 16.37 16.37 15.43 0 0 0
07/04/2020
16.37
 0 16.37 16.37 16.37 0 0 0
06/04/2020
16.37
 0 16.37 16.37 16.37 0 0 0
03/04/2020
16.37
 0 16.37 16.37 16.37 0 0 0
01/04/2020
16.37
 1,000 16.37 16.37 16.37 0 0 0
31/03/2020
16.37
 450 16.37 17.97 14.96 0 0 0
30/03/2020
16.37
 1,000 16.37 16.37 16.37 0 0 0
27/03/2020
16.37
 100 14.90 16.37 16.37 0 0 0
26/03/2020
14.90
 0 14.90 14.90 14.90 0 0 0
25/03/2020
14.90
 300 15.50 17.03 14.90 0 0 0
24/03/2020
15.50
 200 17.03 17.03 15.50 0 0 0
23/03/2020
17.03
 300 18.77 18.77 17.03 0 0 0
20/03/2020
18.77
 601 17.10 18.77 18.04 0 0 0
19/03/2020
17.10
 800 17.10 18.77 17.03 0 0 0
18/03/2020
17.10
 200 18.84 18.84 17.10 0 0 0
17/03/2020
18.84
 0 18.84 18.84 18.84 0 0 0
16/03/2020
18.84
 300 17.17 18.84 18.84 0 0 0
13/03/2020
17.17
 100 15.63 17.17 17.17 0 0 0
12/03/2020
15.63
 300 16.77 17.97 15.30 0 0 0
11/03/2020
16.77
 1,200 17.03 17.03 16.77 0 0 0
10/03/2020
17.03
 1,000 16.77 17.03 17.03 0 0 0
09/03/2020
16.77
 400 16.77 16.77 16.77 0 0 0
06/03/2020
16.77
 0 16.77 16.77 16.77 0 0 0
05/03/2020
16.77
 0 16.77 16.77 16.77 0 0 0
04/03/2020
16.77
 0 16.77 16.77 16.77 0 0 0
03/03/2020
16.77
 0 16.77 16.77 16.77 0 0 0
02/03/2020
16.77
 1,000 17.57 17.57 16.77 0 0 0
28/02/2020
17.57
 0 17.57 17.57 17.57 0 0 0
27/02/2020
17.57
 300 17.97 17.97 17.57 0 0 0
26/02/2020
19.51
 0 19.51 19.51 19.51 0 0 0
25/02/2020
19.51
 100 19.51 19.51 19.51 0 0 0
24/02/2020
21.64
 1,200 18.70 21.64 18.70 0 0 0
21/02/2020
20.24
 0 20.24 20.24 20.24 0 0 0
20/02/2020
20.24
 0 20.24 20.24 20.24 0 0 0
19/02/2020
20.24
 407 18.30 20.24 18.30 0 0 0
18/02/2020
18.64
 4,500 18.64 18.64 18.64 0 0 0
17/02/2020
18.77
 0 18.77 18.77 18.77 0 0 0
14/02/2020
18.77
 600 20.04 20.04 18.77 0 0 0
13/02/2020
20.17
 400 18.70 20.17 18.70 0 0 0
12/02/2020
18.70
 0 18.70 18.70 18.70 0 0 0
11/02/2020
18.70
 200 18.70 18.70 18.70 0 0 0
10/02/2020
18.70
 0 18.70 18.70 18.70 0 0 0
07/02/2020
18.70
 561 17.57 18.70 17.57 0 0 0
06/02/2020
19.24
 200 19.24 19.24 19.24 0 0 0

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