CTCP Tư vấn Xây dựng Điện 1 (tv1)

27.50
2.20
(8.70%)
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
(2025-12-29) 		3.20 14.48% 1,200,300 -28,700 -0.7
22
27.50
27.50
2 tháng
(2025-12-01) 		2.60 11.47% 1,404,400 -37,000 -0.9
22
27.50
27.50
3 tháng
(2025-10-30) 		1.92 8.22% 1,698,900 -34,500 -0.8
22
27.50
27.50
6 tháng
(2025-08-01) 		0.95 3.89% 4,361,800 -3,700 -0.0
22
27.50
27.50
12 tháng
(2025-02-03) 		3.19 14.41% 15,603,805 192,700 2.9
19.68
28.35
27.50
24 tháng
(2024-02-15) 		3.37 15.37% 19,735,055 190,300 2.8
18.78
28.35
27.50
36 tháng
(2023-02-13) 		14.05 124.88% 21,540,110 192,700 2.9
10.11
28.35
27.50
60 tháng
(2021-02-23) 		16.43 185.34% 26,563,510 192,595 2.9
5.72
28.35
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2020
8.39
 3,260 8.29 8.39 7.63 0 0 0
29/10/2020
8.29
 0 8.29 8.29 8.29 0 0 0
28/10/2020
8.29
 0 8.29 8.29 8.29 0 0 0
27/10/2020
8.29
 0 8.29 8.29 8.29 0 0 0
26/10/2020
8.29
 0 8.20 8.29 8.29 0 0 0
23/10/2020
8.20
 7,920 8.01 9.15 8.10 0 0 0
22/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
21/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
20/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
19/10/2020
8.01
 0 8.39 8.01 8.01 0 0 0
16/10/2020
8.39
 13,440 8.58 9.06 7.63 0 0 0
15/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
14/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
13/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
12/10/2020
8.58
 0 8.77 8.58 8.77 0 0 0
09/10/2020
8.77
 8,700 8.58 9.06 8.29 0 0 0
08/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
07/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
06/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
05/10/2020
8.58
 0 8.68 8.58 8.58 0 0 0
02/10/2020
8.68
 8,300 9.06 9.06 8.20 0 0 0
01/10/2020
9.06
 0 9.06 9.06 9.06 0 0 0
30/09/2020
9.06
 0 9.06 9.06 9.06 0 0 0
29/09/2020
9.06
 0 9.06 9.06 9.06 0 0 0
28/09/2020
9.06
 0 9.44 9.06 9.06 0 0 0
25/09/2020
9.44
 2,100 9.44 9.44 9.06 0 0 0
24/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
23/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
22/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
21/09/2020
9.44
 0 9.25 9.44 9.44 0 0 0
18/09/2020
9.25
 4,014 9.53 10.01 9.06 0 0 0
17/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
16/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
15/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
14/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
11/09/2020
9.53
 800 9.63 10.30 9.34 0 0 0
10/09/2020
9.63
 0 9.63 9.63 9.63 0 0 0
09/09/2020
9.63
 0 9.63 9.63 9.63 0 0 0
08/09/2020
9.63
 0 9.63 9.63 9.63 0 0 0
07/09/2020
9.63
 0 9.53 9.63 9.63 0 0 0
04/09/2020
9.53
 1,700 9.44 10.39 9.34 0 0 0
03/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
01/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
31/08/2020
9.44
 0 9.63 9.44 9.44 0 0 0
28/08/2020
9.63
 30,908 9.25 10.01 8.10 0 0 0
27/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
26/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
25/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
24/08/2020
9.25
 0 9.72 9.25 9.25 0 0 0
21/08/2020
9.72
 1,000 9.53 10.20 8.58 0 0 0
20/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
17/08/2020
9.53
 0 9.44 9.53 9.53 0 0 0
14/08/2020
9.44
 1,600 9.44 10.49 8.39 0 0 0
13/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
12/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
11/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
10/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
07/08/2020
9.44
 100 8.96 9.44 9.44 0 0 0
06/08/2020
8.96
 0 8.96 8.96 8.96 0 0 0
05/08/2020
8.96
 0 8.96 8.96 8.96 0 0 0
04/08/2020
8.96
 0 8.96 8.96 8.96 0 0 0
03/08/2020
8.96
 0 9.25 8.96 8.96 0 0 0
31/07/2020
9.25
 1,100 8.58 9.44 7.44 0 0 0
30/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
29/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
28/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
27/07/2020
8.58
 0 8.96 8.58 8.58 0 0 0
24/07/2020
8.96
 2,700 9.15 10.49 7.91 0 0 0
23/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
22/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
21/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
20/07/2020
9.15
 0 8.58 9.15 9.15 0 0 0
17/07/2020
8.58
 1,100 8.58 9.72 8.58 0 0 0
16/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
15/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
14/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
13/07/2020
8.58
 0 9.15 8.58 9.15 0 0 0
10/07/2020
9.15
 3,200 9.53 9.82 8.39 0 0 0
09/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
08/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
07/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
06/07/2020
9.53
 0 9.34 9.53 9.53 0 0 0
03/07/2020
9.34
 8,550 9.72 11.06 9.15 0 0 0
02/07/2020
9.72
 0 9.72 9.72 9.72 0 0 0
01/07/2020
9.72
 0 9.72 9.72 9.72 0 0 0
30/06/2020
9.72
 0 9.72 9.72 9.72 0 0 0
29/06/2020
9.72
 0 9.72 9.72 9.72 0 0 0
26/06/2020
9.72
 2,300 11.35 11.35 9.72 0 0 0
25/06/2020
11.35
 0 11.35 11.35 11.35 0 0 0
24/06/2020
11.35
 0 11.35 11.35 11.35 0 0 0
23/06/2020
11.35
 0 11.35 11.35 11.35 0 0 0
22/06/2020
11.35
 0 11.35 11.35 11.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |