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)
18/10/2018
23.41
 5,300 24.85 24.91 23.35 100 3,200 -0.1
17/10/2018
22.69
 2,151 27.13 27.13 22.69 100 0 0.0
16/10/2018
24.72
 100 24.72 24.72 24.72 0 0 0
15/10/2018
27.45
 100 27.45 27.45 27.45 100 0 0.0
12/10/2018
25.04
 200 27.45 27.45 25.04 100 0 0.0
11/10/2018
25.04
 2,600 25.04 25.04 25.04 0 600 0.0
10/10/2018
24.78
 100 24.78 24.78 24.78 0 0 0
09/10/2018
24.98
 3,400 22.43 24.98 22.43 0 0 0
08/10/2018
23.54
 4,150 22.95 25.04 22.95 0 0 0
05/10/2018
24.78
 4,400 24.13 24.78 23.74 0 900 0.0
04/10/2018
23.67
 800 23.67 23.67 23.67 0 800 0.0
03/10/2018
23.67
 856 23.67 23.67 23.67 0 0 0
02/10/2018
24.78
 5,218 23.15 24.78 23.15 0 4,100 -0.1
01/10/2018
23.15
 5,300 24.45 24.45 23.08 0 1,200 0.0
28/09/2018
24.45
 2,300 23.67 24.45 23.22 0 1,100 0.0
27/09/2018
23.67
 2,617 24.45 24.85 23.48 0 700 0.0
26/09/2018
24.45
 3,500 23.08 24.45 23.08 0 3,300 -0.1
25/09/2018
22.89
 3,501 24.06 24.06 22.89 0 800 0.0
24/09/2018
24.06
 5,800 22.43 24.06 22.43 0 5,000 -0.2
21/09/2018
22.37
 5,200 23.61 23.61 22.37 0 3,200 -0.1
20/09/2018
23.61
 3,211 23.61 23.61 23.61 0 0 0
19/09/2018
24.65
 13 24.65 24.65 24.65 0 0 0
18/09/2018
24.65
 300 24.72 24.72 22.43 100 0 0.0
17/09/2018
22.69
 2,000 24.13 24.13 22.69 0 1,900 -0.1
14/09/2018
24.13
 7,358 24.06 24.13 24.06 0 5,300 -0.2
13/09/2018
24.06
 7,210 24.06 24.06 24.06 0 2,000 -0.1
12/09/2018
24.00
 2,200 26.15 26.15 24.00 100 0 0.0
11/09/2018
23.87
 388 26.61 26.61 23.87 100 0 0.0
10/09/2018
24.26
 1,500 24.26 24.26 24.26 0 1,500 -0.1
07/09/2018
24.26
 1,601 24.26 24.85 24.26 0 100 0.0
06/09/2018
24.58
 7,154 24.78 25.43 24.45 0 600 0.0
05/09/2018
24.78
 5,400 23.54 25.43 23.54 0 1,800 -0.1
04/09/2018
24.78
 11,900 24.78 25.43 23.41 0 9,700 -0.4
31/08/2018
24.78
 11,680 24.58 25.76 24.32 0 2,100 -0.1
30/08/2018
24.58
 700 24.58 24.58 24.52 0 0 0
29/08/2018
26.35
 1,300 25.43 26.35 23.67 0 1,000 0.0
28/08/2018
25.43
 1,100 24.78 25.43 24.78 0 0 0
27/08/2018
27.00
 2,152 25.43 27.00 24.85 0 2,000 -0.1
24/08/2018
24.85
 2,000 25.43 25.50 24.85 0 300 0.0
23/08/2018
24.98
 7,000 27.00 27.32 24.98 100 2,000 -0.1
22/08/2018
24.85
 100 24.85 24.85 24.85 0 0 0
21/08/2018
26.35
 1,100 24.58 26.35 24.58 0 0 0
20/08/2018
26.41
 3,500 26.41 26.41 25.30 0 2,500 -0.1
17/08/2018
27.52
 4,300 26.41 27.52 26.41 0 0 0
16/08/2018
27.71
 1,000 27.71 27.71 27.71 0 1,000 0.0
15/08/2018
26.28
 900 26.28 26.28 26.28 0 900 0.0
14/08/2018
26.15
 4,810 26.21 28.69 26.15 0 2,100 -0.1
13/08/2018
28.69
 2,200 28.69 28.69 28.69 100 0 0.0
10/08/2018
26.15
 1,500 28.37 28.37 26.15 0 700 0.0
09/08/2018
28.37
 545 28.37 28.37 28.37 0 0 0
08/08/2018
31.50
 901 31.50 31.50 31.50 0 0 0
07/08/2018
31.56
 0 31.56 31.56 31.56 0 0 0
06/08/2018
31.56
 0 31.56 31.56 31.56 0 0 0
03/08/2018
31.56
 0 31.56 31.56 31.56 0 0 0
02/08/2018
31.56
 962 31.69 31.69 27.39 100 0 0.0
01/08/2018
28.89
 0 28.89 28.89 28.89 0 0 0
31/07/2018
28.89
 1,900 30.71 28.89 30.71 0 1,000 0.0
30/07/2018
30.71
 2,100 32.93 32.93 29.02 100 0 0.0
27/07/2018
30.00
 200 34.69 34.69 30.00 100 0 0.0
26/07/2018
31.63
 4,700 31.56 31.63 26.21 100 4,400 -0.2
25/07/2018
28.76
 200 34.11 34.11 28.76 100 0 0.0
24/07/2018
31.11
 300 31.17 31.17 31.11 0 0 0
23/07/2018
34.56
 100 34.56 34.56 34.56 100 0 0.0
20/07/2018
31.63
 11,000 31.63 31.63 31.63 0 10,900 -0.5
19/07/2018
28.76
 1,300 34.43 34.43 28.63 100 0 0.0
18/07/2018
31.37
 100 31.37 31.37 31.37 0 0 0
17/07/2018
34.76
 118 34.76 34.76 34.76 100 0 0.0
16/07/2018
31.69
 1,600 31.69 31.69 31.69 0 1,500 -0.1
13/07/2018
28.82
 9,607 32.61 32.67 27.58 100 5,900 -0.3
12/07/2018
29.74
 1,200 34.63 34.63 29.67 100 0 0.0
11/07/2018
31.56
 3,000 31.56 31.56 31.56 0 3,000 -0.1
10/07/2018
28.69
 9,900 33.84 33.91 27.78 100 8,000 -0.4
09/07/2018
30.84
 200 35.67 35.67 30.84 100 0 0.0
06/07/2018
32.54
 100 32.54 32.54 32.54 0 0 0
05/07/2018
36.13
 100 36.13 36.13 36.13 100 0 0.0
04/07/2018
32.93
 3,300 33.45 33.45 32.93 100 3,000 -0.1
03/07/2018
30.45
 4,800 34.50 34.56 30.45 100 4,500 -0.2
02/07/2018
31.43
 200 37.76 37.76 31.43 100 0 0.0
29/06/2018
34.43
 4,359 34.43 34.43 34.43 0 3,300 -0.2
28/06/2018
31.30
 11,690 35.41 35.47 29.93 100 9,700 -0.5
27/06/2018
32.28
 2,662 32.28 32.34 32.28 100 2,000 -0.1
26/06/2018
29.41
 3,600 34.69 34.82 29.41 100 3,000 -0.2
25/06/2018
31.69
 1,600 31.69 31.69 31.69 0 1,500 -0.1
22/06/2018
28.82
 3,300 34.43 34.43 28.82 100 3,000 -0.2
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2018
31.30
 100 31.30 31.30 31.30 0 0 0
20/06/2018
34.50
 4,800 34.50 34.50 34.24 100 2,500 -0.1
19/06/2018
31.36
 2,115 35.20 35.39 31.36 0 0 0
18/06/2018
32.19
 745 37.70 37.70 31.42 100 0 0.0
15/06/2018
34.50
 2,570 34.43 34.50 30.66 100 1,500 -0.1
14/06/2018
31.36
 1,400 35.46 35.52 31.36 100 0 0.0
13/06/2018
32.32
 3,030 37.76 37.76 32.32 100 0 0.0
12/06/2018
34.94
 1,490 34.94 34.94 34.56 100 1,100 -0.1
11/06/2018
31.81
 1,300 38.40 38.40 31.81 100 0 0.0
08/06/2018
35.33
 2,500 35.20 35.33 35.20 100 2,000 -0.1
07/06/2018
32.13
 200 35.20 35.20 32.13 100 0 0.0
06/06/2018
32.06
 600 35.52 35.52 32.06 0 500 0.0
05/06/2018
35.52
 3,154 38.66 38.66 31.68 100 0 0.0
04/06/2018
35.20
 3,387 35.26 35.26 35.20 100 1,000 0.0
01/06/2018
32.06
 200 38.78 38.78 32.06 100 0 0.0
31/05/2018
35.33
 6,500 35.33 35.33 35.33 0 1,000 -0.1

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