CTCP Tư vấn Xây dựng Điện 1 (tv1)

23
0.20
(0.88%)
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
(2026-05-20) 		-1.70 -6.88% 1,785,200 -29,400 0
22.20
24.80
23
2 tháng
(2026-04-20) 		-7.80 -25.32% 3,810,300 -23,000 0
22.20
30.80
23
3 tháng
(2026-03-23) 		-11.80 -33.91% 6,368,600 -19,400 0
22.20
39.40
23
6 tháng
(2025-12-22) 		0.50 2.22% 12,522,900 -48,100 -0.7
22
39.40
23
12 tháng
(2025-06-24) 		-1.84 -7.41% 17,368,500 48,700 0.8
22
39.40
23
24 tháng
(2024-07-01) 		0.31 1.36% 29,484,761 172,000 2.8
19.68
39.40
23
36 tháng
(2023-07-05) 		8.79 61.90% 32,349,299 173,300 2.9
13.82
39.40
23
60 tháng
(2021-07-15) 		15.75 217.42% 37,447,272 173,195 2.9
5.72
39.40
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
26/03/2021
8.49
 20,000 8.49 9.34 8.49 0 0 0
25/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
24/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
23/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
22/03/2021
8.49
 0 8.87 8.49 8.49 0 0 0
19/03/2021
8.87
 7,435 8.49 9.06 8.29 0 0 0
18/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
17/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
16/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
15/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
12/03/2021
8.49
 9,900 8.49 9.34 8.49 0 0 0
11/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
10/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
09/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
08/03/2021
8.49
 0 8.68 8.49 8.49 0 0 0
05/03/2021
8.68
 7,130 8.29 9.06 8.10 0 0 0
04/03/2021
8.29
 0 8.29 8.29 8.29 0 0 0
03/03/2021
8.29
 0 8.29 8.29 8.29 0 0 0
02/03/2021
8.29
 0 8.29 8.29 8.29 0 0 0
01/03/2021
8.29
 0 8.58 8.29 8.29 0 0 0
26/02/2021
8.58
 13,300 8.87 9.06 7.63 0 0 0
25/02/2021
8.87
 0 8.87 8.87 8.87 0 0 0
24/02/2021
8.87
 0 8.87 8.87 8.87 0 0 0
23/02/2021
8.87
 0 8.87 8.87 8.87 0 0 0
22/02/2021
8.87
 0 8.96 8.87 8.87 0 0 0
19/02/2021
8.96
 5,700 9.92 9.92 8.49 0 0 0
18/02/2021
9.92
 0 9.92 9.92 9.92 0 0 0
17/02/2021
9.92
 0 9.92 9.92 9.92 0 0 0
09/02/2021
9.92
 0 9.92 9.92 9.92 0 0 0
08/02/2021
9.92
 0 8.96 9.92 8.96 0 0 0
05/02/2021
8.96
 1,502 9.25 10.11 8.96 0 0 0
04/02/2021
9.25
 0 9.25 9.25 9.25 0 0 0
03/02/2021
9.25
 0 9.25 9.25 9.25 0 0 0
02/02/2021
9.25
 0 9.25 9.25 9.25 0 0 0
01/02/2021
9.25
 0 9.34 9.25 9.34 0 0 0
29/01/2021
9.34
 1,400 8.77 9.82 8.77 0 0 0
28/01/2021
8.77
 0 8.77 8.77 8.77 0 0 0
27/01/2021
8.77
 0 8.77 8.77 8.77 0 0 0
26/01/2021
8.77
 0 8.77 8.77 8.77 0 0 0
25/01/2021
8.77
 0 8.39 8.77 8.77 0 0 0
22/01/2021
8.39
 2,700 8.77 8.96 8.29 0 0 0
21/01/2021
8.77
 0 8.77 8.77 8.77 0 0 0
20/01/2021
8.77
 0 8.77 8.77 8.77 0 0 0
19/01/2021
8.77
 0 8.77 8.77 8.77 0 0 0
18/01/2021
8.77
 0 9.25 8.77 8.77 0 0 0
15/01/2021
9.25
 11,106 8.87 10.01 8.58 0 0 0
14/01/2021
8.87
 0 8.87 8.87 8.87 0 0 0
13/01/2021
8.87
 0 8.87 8.87 8.87 0 0 0
12/01/2021
8.87
 0 8.87 8.87 8.87 0 0 0
11/01/2021
8.87
 0 9.44 8.87 9.44 0 0 0
08/01/2021
9.44
 3,500 10.20 11.44 8.68 0 0 0
07/01/2021
10.20
 0 10.20 10.20 10.20 0 0 0
06/01/2021
10.20
 0 10.20 10.20 10.20 0 0 0
05/01/2021
10.20
 0 10.20 10.20 10.20 0 0 0
04/01/2021
10.20
 0 10.20 10.20 10.20 0 0 0
31/12/2020
10.20
 0 10.20 10.20 10.20 0 0 0
30/12/2020
10.20
 0 10.20 10.20 10.20 0 0 0
29/12/2020
10.20
 0 10.20 10.20 10.20 0 0 0
28/12/2020
10.20
 0 9.72 10.20 9.72 0 0 0
25/12/2020
9.72
 620 11.44 11.92 9.72 0 0 0
24/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
23/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
22/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
21/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
18/12/2020
11.44
 100 10.68 11.44 11.44 0 0 0
17/12/2020
10.68
 0 10.68 10.68 10.68 0 0 0
16/12/2020
10.68
 0 10.68 10.68 10.68 0 0 0
15/12/2020
10.68
 0 10.68 10.68 10.68 0 0 0
14/12/2020
10.68
 0 10.30 10.68 10.68 0 0 0
11/12/2020
10.30
 200 10.30 10.96 10.30 0 0 0
10/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
09/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
08/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
07/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
04/12/2020
10.30
 152 10.30 10.30 10.30 0 0 0
03/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
02/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
01/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
30/11/2020
10.30
 0 10.49 10.30 10.49 0 0 0
27/11/2020
10.49
 1,000 9.82 10.49 10.01 0 0 0
26/11/2020
9.82
 0 9.82 9.82 9.82 0 0 0
25/11/2020
9.82
 0 9.82 9.82 9.82 0 0 0
24/11/2020
9.82
 0 9.82 9.82 9.82 0 0 0
23/11/2020
9.82
 0 9.82 9.82 9.82 0 0 0
20/11/2020
9.82
 1,100 9.63 10.01 9.82 0 0 0
19/11/2020
9.63
 0 9.63 9.63 9.63 0 0 0
18/11/2020
9.63
 0 9.63 9.63 9.63 0 0 0
17/11/2020
9.63
 0 9.63 9.63 9.63 0 0 0
16/11/2020
9.63
 0 9.53 9.63 9.63 0 0 0
13/11/2020
9.53
 7,000 9.34 9.82 9.06 0 0 0
12/11/2020
9.34
 0 9.34 9.34 9.34 0 0 0
11/11/2020
9.34
 0 9.34 9.34 9.34 0 0 0
10/11/2020
9.34
 0 9.34 9.34 9.34 0 0 0
09/11/2020
9.34
 0 8.29 9.34 9.34 0 0 0
06/11/2020
8.29
 3,166 8.29 9.53 8.29 0 0 0
05/11/2020
8.29
 0 8.29 8.29 8.29 0 0 0
04/11/2020
8.29
 0 8.29 8.29 8.29 0 0 0
03/11/2020
8.29
 0 8.29 8.29 8.29 0 0 0
02/11/2020
8.29
 0 8.39 8.29 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |