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)
16/11/2018
23.87
 200 24.26 26.61 23.87 100 0 0.0
15/11/2018
24.26
 100 26.02 26.02 24.26 0 0 0
14/11/2018
26.02
 5,400 23.67 26.02 23.67 0 4,200 -0.2
13/11/2018
23.67
 100 24.45 24.45 23.67 0 0 0
12/11/2018
24.45
 500 24.45 24.45 24.45 0 500 0.0
09/11/2018
24.45
 800 23.74 25.76 24.13 100 0 0.0
08/11/2018
23.74
 200 23.54 25.82 23.74 100 0 0.0
07/11/2018
23.54
 1,000 25.37 25.37 23.54 0 0 0
06/11/2018
25.37
 3,400 23.15 25.43 25.37 100 3,300 -0.1
05/11/2018
23.15
 1,600 22.89 25.17 23.15 100 1,000 0.0
02/11/2018
22.89
 400 24.06 26.35 22.89 100 0 0.0
01/11/2018
24.06
 100 26.74 26.74 24.06 0 0 0
31/10/2018
26.74
 100 29.67 29.67 26.74 0 0 0
30/10/2018
29.67
 200 27.52 29.67 27.39 200 0 0.0
29/10/2018
27.52
 100 25.30 27.52 27.52 100 0 0.0
26/10/2018
25.30
 2,202 23.08 25.30 23.08 100 1,000 0.0
25/10/2018
23.08
 16,000 22.89 25.17 22.89 100 15,600 -0.6
24/10/2018
22.89
 1,100 23.48 25.82 22.89 100 0 0.0
23/10/2018
23.48
 1,200 25.63 25.63 23.48 0 0 0
22/10/2018
25.63
 10,600 23.35 25.63 25.56 100 9,500 -0.4
19/10/2018
23.35
 9,600 23.41 25.69 23.35 100 9,100 -0.4
18/10/2018
23.41
 5,300 22.69 24.91 23.35 100 3,200 -0.1
17/10/2018
22.69
 2,151 24.72 27.13 22.69 100 0 0.0
16/10/2018
24.72
 100 27.45 27.45 24.72 0 0 0
15/10/2018
27.45
 100 25.04 27.45 27.45 100 0 0.0
12/10/2018
25.04
 200 25.04 27.45 25.04 100 0 0.0
11/10/2018
25.04
 2,600 24.78 25.04 25.04 0 600 0.0
10/10/2018
24.78
 100 24.98 24.98 24.78 0 0 0
09/10/2018
24.98
 3,400 23.54 24.98 22.43 0 0 0
08/10/2018
23.54
 4,150 24.78 25.04 22.95 0 0 0
05/10/2018
24.78
 4,400 23.67 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 24.78 24.78 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 22.89 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 22.37 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 24.65 24.65 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 22.69 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 24.00 24.06 24.06 0 2,000 -0.1
12/09/2018
24.00
 2,200 23.87 26.15 24.00 100 0 0.0
11/09/2018
23.87
 388 24.26 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 24.58 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 24.78 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 26.35 26.35 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 27.00 27.00 24.78 0 0 0
27/08/2018
27.00
 2,152 24.85 27.00 24.85 0 2,000 -0.1
24/08/2018
24.85
 2,000 24.98 25.50 24.85 0 300 0.0
23/08/2018
24.98
 7,000 24.85 27.32 24.98 100 2,000 -0.1
22/08/2018
24.85
 100 26.35 26.35 24.85 0 0 0
21/08/2018
26.35
 1,100 26.41 26.41 24.58 0 0 0
20/08/2018
26.41
 3,500 27.52 27.52 25.30 0 2,500 -0.1
17/08/2018
27.52
 4,300 27.71 27.71 26.41 0 0 0
16/08/2018
27.71
 1,000 26.28 27.71 27.71 0 1,000 0.0
15/08/2018
26.28
 900 26.15 26.28 26.28 0 900 0.0
14/08/2018
26.15
 4,810 28.69 28.69 26.15 0 2,100 -0.1
13/08/2018
28.69
 2,200 26.15 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 31.50 31.50 28.37 0 0 0
08/08/2018
31.50
 901 31.56 31.56 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 28.89 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 30.71 28.89 0 1,000 0.0
30/07/2018
30.71
 2,100 30.00 32.93 29.02 100 0 0.0
27/07/2018
30.00
 200 31.63 34.69 30.00 100 0 0.0
26/07/2018
31.63
 4,700 28.76 31.63 26.21 100 4,400 -0.2
25/07/2018
28.76
 200 31.11 34.11 28.76 100 0 0.0
24/07/2018
31.11
 300 34.56 34.56 31.11 0 0 0
23/07/2018
34.56
 100 31.63 34.56 34.56 100 0 0.0
20/07/2018
31.63
 11,000 28.76 31.63 31.63 0 10,900 -0.5
19/07/2018
28.76
 1,300 31.37 34.43 28.63 100 0 0.0
18/07/2018
31.37
 100 34.76 34.76 31.37 0 0 0
17/07/2018
34.76
 118 31.69 34.76 34.76 100 0 0.0
16/07/2018
31.69
 1,600 28.82 31.69 31.69 0 1,500 -0.1
13/07/2018
28.82
 9,607 29.74 32.67 27.58 100 5,900 -0.3
12/07/2018
29.74
 1,200 31.56 34.63 29.67 100 0 0.0
11/07/2018
31.56
 3,000 28.69 31.56 31.56 0 3,000 -0.1
10/07/2018
28.69
 9,900 30.84 33.91 27.78 100 8,000 -0.4
09/07/2018
30.84
 200 32.54 35.67 30.84 100 0 0.0
06/07/2018
32.54
 100 36.13 36.13 32.54 0 0 0
05/07/2018
36.13
 100 32.93 36.13 36.13 100 0 0.0
04/07/2018
32.93
 3,300 30.45 33.45 32.93 100 3,000 -0.1
03/07/2018
30.45
 4,800 31.43 34.56 30.45 100 4,500 -0.2
02/07/2018
31.43
 200 34.43 37.76 31.43 100 0 0.0
29/06/2018
34.43
 4,359 31.30 34.43 34.43 0 3,300 -0.2

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