CTCP Tư vấn Xây dựng Điện 1 (tv1)

23.50
-0.40
(-1.67%)
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
(2025-11-05) 		-0.30 -1.25% 259,500 2,400 0.1
23.10
24
23.50
2 tháng
(2025-10-06) 		-0.40 -1.66% 800,800 2,500 0.1
22.90
24.30
23.50
3 tháng
(2025-09-08) 		-0.20 -0.84% 1,597,400 3,500 0.1
22.90
24.80
23.50
6 tháng
(2025-06-09) 		-3.20 -11.90% 5,527,000 153,300 1.7
22.90
26.90
23.50
12 tháng
(2024-12-10) 		1.30 5.80% 15,312,319 229,700 3.7
20.20
29.10
23.50
24 tháng
(2023-12-18) 		5.59 30.89% 18,882,771 228,400 3.7
17.62
29.10
23.50
36 tháng
(2022-12-21) 		12.44 110.57% 20,220,250 229,700 3.7
10.37
29.10
23.50
60 tháng
(2020-12-31) 		13.23 126.31% 25,232,118 229,595 3.7
5.87
29.10
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
10.18
 0 9.20 10.18 9.20 0 0 0
05/02/2021
9.20
 1,502 9.49 10.37 9.20 0 0 0
04/02/2021
9.49
 0 9.49 9.49 9.49 0 0 0
03/02/2021
9.49
 0 9.49 9.49 9.49 0 0 0
02/02/2021
9.49
 0 9.49 9.49 9.49 0 0 0
01/02/2021
9.49
 0 9.59 9.49 9.59 0 0 0
29/01/2021
9.59
 1,400 9.00 10.08 9.00 0 0 0
28/01/2021
9.00
 0 9.00 9.00 9.00 0 0 0
27/01/2021
9.00
 0 9.00 9.00 9.00 0 0 0
26/01/2021
9.00
 0 9.00 9.00 9.00 0 0 0
25/01/2021
9.00
 0 8.61 9.00 9.00 0 0 0
22/01/2021
8.61
 2,700 9.00 9.20 8.51 0 0 0
21/01/2021
9.00
 0 9.00 9.00 9.00 0 0 0
20/01/2021
9.00
 0 9.00 9.00 9.00 0 0 0
19/01/2021
9.00
 0 9.00 9.00 9.00 0 0 0
18/01/2021
9.00
 0 9.49 9.00 9.00 0 0 0
15/01/2021
9.49
 11,106 9.10 10.28 8.81 0 0 0
14/01/2021
9.10
 0 9.10 9.10 9.10 0 0 0
13/01/2021
9.10
 0 9.10 9.10 9.10 0 0 0
12/01/2021
9.10
 0 9.10 9.10 9.10 0 0 0
11/01/2021
9.10
 0 9.69 9.10 9.69 0 0 0
08/01/2021
9.69
 3,500 10.47 11.74 8.91 0 0 0
07/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
06/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
05/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
04/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
31/12/2020
10.47
 0 10.47 10.47 10.47 0 0 0
30/12/2020
10.47
 0 10.47 10.47 10.47 0 0 0
29/12/2020
10.47
 0 10.47 10.47 10.47 0 0 0
28/12/2020
10.47
 0 9.98 10.47 9.98 0 0 0
25/12/2020
9.98
 620 11.74 12.23 9.98 0 0 0
24/12/2020
11.74
 0 11.74 11.74 11.74 0 0 0
23/12/2020
11.74
 0 11.74 11.74 11.74 0 0 0
22/12/2020
11.74
 0 11.74 11.74 11.74 0 0 0
21/12/2020
11.74
 0 11.74 11.74 11.74 0 0 0
18/12/2020
11.74
 100 10.96 11.74 11.74 0 0 0
17/12/2020
10.96
 0 10.96 10.96 10.96 0 0 0
16/12/2020
10.96
 0 10.96 10.96 10.96 0 0 0
15/12/2020
10.96
 0 10.96 10.96 10.96 0 0 0
14/12/2020
10.96
 0 10.57 10.96 10.96 0 0 0
11/12/2020
10.57
 200 10.57 11.26 10.57 0 0 0
10/12/2020
10.57
 0 10.57 10.57 10.57 0 0 0
09/12/2020
10.57
 0 10.57 10.57 10.57 0 0 0
08/12/2020
10.57
 0 10.57 10.57 10.57 0 0 0
07/12/2020
10.57
 0 10.57 10.57 10.57 0 0 0
04/12/2020
10.57
 152 10.57 10.57 10.57 0 0 0
03/12/2020
10.57
 0 10.57 10.57 10.57 0 0 0
02/12/2020
10.57
 0 10.57 10.57 10.57 0 0 0
01/12/2020
10.57
 0 10.57 10.57 10.57 0 0 0
30/11/2020
10.57
 0 10.77 10.57 10.77 0 0 0
27/11/2020
10.77
 1,000 10.08 10.77 10.28 0 0 0
26/11/2020
10.08
 0 10.08 10.08 10.08 0 0 0
25/11/2020
10.08
 0 10.08 10.08 10.08 0 0 0
24/11/2020
10.08
 0 10.08 10.08 10.08 0 0 0
23/11/2020
10.08
 0 10.08 10.08 10.08 0 0 0
20/11/2020
10.08
 1,100 9.89 10.28 10.08 0 0 0
19/11/2020
9.89
 0 9.89 9.89 9.89 0 0 0
18/11/2020
9.89
 0 9.89 9.89 9.89 0 0 0
17/11/2020
9.89
 0 9.89 9.89 9.89 0 0 0
16/11/2020
9.89
 0 9.79 9.89 9.89 0 0 0
13/11/2020
9.79
 7,000 9.59 10.08 9.30 0 0 0
12/11/2020
9.59
 0 9.59 9.59 9.59 0 0 0
11/11/2020
9.59
 0 9.59 9.59 9.59 0 0 0
10/11/2020
9.59
 0 9.59 9.59 9.59 0 0 0
09/11/2020
9.59
 0 8.51 9.59 9.59 0 0 0
06/11/2020
8.51
 3,166 8.51 9.79 8.51 0 0 0
05/11/2020
8.51
 0 8.51 8.51 8.51 0 0 0
04/11/2020
8.51
 0 8.51 8.51 8.51 0 0 0
03/11/2020
8.51
 0 8.51 8.51 8.51 0 0 0
02/11/2020
8.51
 0 8.61 8.51 8.51 0 0 0
30/10/2020
8.61
 3,260 8.51 8.61 7.83 0 0 0
29/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
28/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
27/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
26/10/2020
8.51
 0 8.42 8.51 8.51 0 0 0
23/10/2020
8.42
 7,920 8.22 9.40 8.32 0 0 0
22/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
21/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
20/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
19/10/2020
8.22
 0 8.61 8.22 8.22 0 0 0
16/10/2020
8.61
 13,440 8.81 9.30 7.83 0 0 0
15/10/2020
8.81
 0 8.81 8.81 8.81 0 0 0
14/10/2020
8.81
 0 8.81 8.81 8.81 0 0 0
13/10/2020
8.81
 0 8.81 8.81 8.81 0 0 0
12/10/2020
8.81
 0 9.00 8.81 9.00 0 0 0
09/10/2020
9.00
 8,700 8.81 9.30 8.51 0 0 0
08/10/2020
8.81
 0 8.81 8.81 8.81 0 0 0
07/10/2020
8.81
 0 8.81 8.81 8.81 0 0 0
06/10/2020
8.81
 0 8.81 8.81 8.81 0 0 0
05/10/2020
8.81
 0 8.91 8.81 8.81 0 0 0
02/10/2020
8.91
 8,300 9.30 9.30 8.42 0 0 0
01/10/2020
9.30
 0 9.30 9.30 9.30 0 0 0
30/09/2020
9.30
 0 9.30 9.30 9.30 0 0 0
29/09/2020
9.30
 0 9.30 9.30 9.30 0 0 0
28/09/2020
9.30
 0 9.69 9.30 9.30 0 0 0
25/09/2020
9.69
 2,100 9.69 9.69 9.30 0 0 0
24/09/2020
9.69
 0 9.69 9.69 9.69 0 0 0
23/09/2020
9.69
 0 9.69 9.69 9.69 0 0 0
22/09/2020
9.69
 0 9.69 9.69 9.69 0 0 0
21/09/2020
9.69
 0 9.49 9.69 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |