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)
28/06/2018
31.30
 11,690 32.28 35.47 29.93 100 9,700 -0.5
27/06/2018
32.28
 2,662 29.41 32.34 32.28 100 2,000 -0.1
26/06/2018
29.41
 3,600 31.69 34.82 29.41 100 3,000 -0.2
25/06/2018
31.69
 1,600 28.82 31.69 31.69 0 1,500 -0.1
22/06/2018
28.82
 3,300 31.30 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 34.50 34.50 31.30 0 0 0
20/06/2018
34.50
 4,800 31.36 34.50 34.24 100 2,500 -0.1
19/06/2018
31.36
 2,115 32.19 35.39 31.36 0 0 0
18/06/2018
32.19
 745 34.50 37.70 31.42 100 0 0.0
15/06/2018
34.50
 2,570 31.36 34.50 30.66 100 1,500 -0.1
14/06/2018
31.36
 1,400 32.32 35.52 31.36 100 0 0.0
13/06/2018
32.32
 3,030 34.94 37.76 32.32 100 0 0.0
12/06/2018
34.94
 1,490 31.81 34.94 34.56 100 1,100 -0.1
11/06/2018
31.81
 1,300 35.33 38.40 31.81 100 0 0.0
08/06/2018
35.33
 2,500 32.13 35.33 35.20 100 2,000 -0.1
07/06/2018
32.13
 200 32.06 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 35.20 38.66 31.68 100 0 0.0
04/06/2018
35.20
 3,387 32.06 35.26 35.20 100 1,000 0.0
01/06/2018
32.06
 200 35.33 38.78 32.06 100 0 0.0
31/05/2018
35.33
 6,500 32.13 35.33 35.33 0 1,000 -0.1
30/05/2018
32.13
 27,189 34.88 38.34 32.06 100 0 0.0
29/05/2018
34.88
 1,900 31.87 34.88 34.88 100 0 0.0
28/05/2018
31.87
 1,800 28.99 31.87 31.87 0 0 0
25/05/2018
28.99
 4,222 32.19 35.39 28.99 0 0 0
24/05/2018
32.19
 30,828 33.79 37.12 32.06 0 0 0
23/05/2018
33.79
 1,910 30.72 33.79 33.28 0 0 0
22/05/2018
30.72
 2,400 27.97 30.72 25.22 0 0 0
21/05/2018
27.97
 200 25.47 27.97 27.97 0 0 0
18/05/2018
25.47
 1,200 23.17 25.47 23.23 0 0 0
17/05/2018
23.17
 200 23.10 25.41 23.17 0 0 0
16/05/2018
23.10
 97 23.10 23.10 23.10 0 0 0
15/05/2018
23.10
 0 23.10 23.10 23.10 0 0 0
14/05/2018
23.10
 300 25.47 27.97 23.10 0 0 0
11/05/2018
25.47
 307 24.83 25.47 25.47 0 0 0
10/05/2018
24.83
 4,470 24.83 24.83 22.72 0 0 0
09/05/2018
24.83
 100 22.59 24.83 24.83 0 0 0
08/05/2018
22.59
 200 25.09 25.09 22.59 0 0 0
07/05/2018
25.09
 5,170 22.85 25.09 22.14 0 0 0
04/05/2018
22.85
 100 20.80 22.85 22.85 0 0 0
03/05/2018
20.80
 100 18.94 20.80 20.80 0 0 0
02/05/2018
18.94
 2,300 20.22 22.21 18.94 0 0 0
27/04/2018
20.22
 0 20.22 20.22 20.22 0 0 0
26/04/2018
20.22
 4,380 22.46 24.70 20.22 0 0 0
24/04/2018
22.46
 4,654 22.40 24.64 21.89 0 0 0
23/04/2018
22.40
 2,500 21.76 23.94 21.89 0 0 0
20/04/2018
21.76
 4,178 22.27 24.45 21.76 0 0 0
19/04/2018
22.27
 2,400 22.14 24.32 21.12 0 0 0
18/04/2018
22.14
 3,900 21.89 24.06 20.99 0 0 0
17/04/2018
21.89
 2,301 22.53 24.77 20.48 0 0 0
16/04/2018
22.53
 1,210 20.48 22.53 22.53 0 0 0
13/04/2018
20.48
 4,400 21.57 23.68 20.48 0 0 0
12/04/2018
21.57
 284 19.65 21.57 19.20 0 0 0
11/04/2018
19.65
 3,600 20.48 22.53 18.88 0 0 0
10/04/2018
20.48
 200 18.62 20.48 17.98 0 0 0
09/04/2018
18.62
 1,489 19.01 20.86 17.66 0 0 0
06/04/2018
19.01
 3,300 21.12 23.23 19.01 0 0 0
05/04/2018
21.12
 100 19.20 21.12 21.12 0 0 0
04/04/2018
19.20
 1,470 21.06 21.06 19.20 0 0 0
03/04/2018
21.06
 870 23.04 25.34 20.74 0 0 0
02/04/2018
23.04
 1,400 21.25 23.36 19.14 0 0 0
30/03/2018
21.25
 500 23.55 25.86 21.25 0 0 0
29/03/2018
23.55
 800 21.44 23.55 19.33 0 0 0
28/03/2018
21.44
 500 19.52 21.44 17.60 0 0 0
27/03/2018
19.52
 100 17.79 19.52 19.52 0 0 0
26/03/2018
17.79
 300 16.19 17.79 17.79 0 0 0
23/03/2018
16.19
 0 16.19 16.19 16.19 0 0 0
22/03/2018
16.19
 0 16.19 16.19 16.19 0 0 0
21/03/2018
16.19
 300 17.98 19.78 16.19 0 0 0
20/03/2018
17.98
 100 16.38 17.98 17.98 0 0 0
19/03/2018
16.38
 0 16.38 16.38 16.38 0 0 0
16/03/2018
16.38
 200 17.92 19.71 16.38 0 0 0
15/03/2018
17.92
 0 17.92 17.92 17.92 0 0 0
14/03/2018
17.92
 0 17.92 17.92 17.92 0 0 0
13/03/2018
17.92
 0 17.92 17.92 17.92 0 0 0
12/03/2018
17.92
 0 17.92 17.92 17.92 0 0 0
09/03/2018
17.92
 0 17.92 17.92 17.92 0 0 0
08/03/2018
17.92
 200 16.32 17.92 17.92 0 0 0
07/03/2018
16.32
 20 16.32 16.32 16.32 0 0 0
06/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
05/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
02/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
01/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
28/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
27/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
26/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
23/02/2018
16.32
 77 16.32 16.32 16.32 0 0 0
22/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
21/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
13/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
12/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
09/02/2018
16.32
 100 18.05 18.05 16.32 0 0 0
08/02/2018
18.05
 3 18.05 18.05 18.05 0 0 0
07/02/2018
18.05
 0 18.05 18.05 18.05 0 0 0
06/02/2018
18.05
 1,130 19.26 21.18 18.05 0 0 0
05/02/2018
19.26
 100 21.31 21.31 19.26 0 0 0
02/02/2018
21.31
 200 21.31 23.42 21.31 0 0 0
01/02/2018
21.31
 1,200 23.55 25.86 21.31 0 0 0
31/01/2018
23.55
 400 21.44 23.55 23.55 0 0 0
30/01/2018
21.44
 403 19.52 21.44 18.69 0 0 0

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