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)
19/04/2018
16.74
 320 15.95 16.83 15.66 0 0 0
18/04/2018
15.95
 310 17.13 17.13 15.95 0 0 0
17/04/2018
17.13
 510 16.44 17.13 17.03 0 0 0
16/04/2018
16.44
 1,170 16.54 16.54 15.41 0 0 0
13/04/2018
16.54
 4,490 16.15 16.64 15.02 0 0 0
12/04/2018
16.15
 11,790 15.86 16.15 15.95 0 0 0
11/04/2018
15.86
 1,260 16.49 16.49 15.37 0 0 0
10/04/2018
16.49
 3,080 16.54 16.54 15.66 0 0 0
09/04/2018
16.54
 910 15.86 16.64 16.44 0 0 0
06/04/2018
15.86
 4,160 15.95 16.15 14.88 0 0 0
05/04/2018
15.95
 2,010 16.44 16.59 15.32 0 0 0
04/04/2018
16.44
 250 17.18 17.18 16.00 0 0 0
03/04/2018
17.18
 100 17.37 17.37 16.20 0 0 0
02/04/2018
17.37
 110 17.76 17.76 16.59 0 0 0
30/03/2018
17.76
 10 16.93 17.76 17.76 0 0 0
29/03/2018
16.93
 1,470 17.23 17.57 16.15 0 0 0
28/03/2018
17.23
 0 17.23 17.23 17.23 0 0 0
27/03/2018
17.23
 0 17.23 17.23 17.23 0 0 0
26/03/2018
17.23
 550 17.47 18.60 17.23 0 0 0
23/03/2018
17.47
 10 17.03 17.47 17.47 0 0 0
22/03/2018
17.03
 10 16.83 17.03 17.03 0 0 0
21/03/2018
16.83
 2,450 16.69 16.83 16.25 0 0 0
20/03/2018
16.69
 3,460 16.64 17.27 15.66 0 0 0
19/03/2018
16.64
 70 17.27 17.27 16.64 0 0 0
16/03/2018
17.27
 940 17.03 17.27 16.20 0 0 0
15/03/2018
17.03
 7,370 16.20 17.32 16.64 0 0 0
14/03/2018
16.20
 9,530 17.08 18.25 16.20 0 0 0
13/03/2018
17.08
 140 17.37 17.57 17.08 0 0 0
12/03/2018
17.37
 0 17.37 17.37 17.37 0 0 0
09/03/2018
17.37
 4,160 16.64 17.37 16.15 0 0 0
08/03/2018
16.64
 4,890 17.37 18.20 16.64 0 0 0
07/03/2018
17.37
 2,120 16.74 17.37 16.74 0 0 0
06/03/2018
16.74
 60 17.96 19.09 16.74 0 0 0
05/03/2018
17.96
 350 18.16 18.16 16.93 0 0 0
02/03/2018
18.16
 20 17.18 18.16 17.13 0 0 0
01/03/2018
17.18
 1,410 16.30 17.18 16.64 0 0 0
28/02/2018
16.30
 4,010 17.52 18.74 16.30 0 0 0
27/02/2018
17.52
 20 16.64 17.52 17.52 0 0 0
26/02/2018
16.64
 100 17.81 17.81 16.64 0 0 0
23/02/2018
17.81
 1,000 17.81 17.81 17.81 0 0 0
22/02/2018
17.81
 0 17.81 17.81 17.81 0 0 0
21/02/2018
17.81
 0 17.81 17.81 17.81 0 0 0
13/02/2018
17.81
 0 17.81 17.81 17.81 0 0 0
12/02/2018
17.81
 1,230 17.37 17.81 17.57 0 0 0
09/02/2018
17.37
 620 17.47 17.52 16.34 0 0 0
08/02/2018
17.47
 8,640 18.11 18.11 16.88 0 0 0
07/02/2018
18.11
 0 18.11 18.11 18.11 0 0 0
06/02/2018
18.11
 10 17.42 18.11 18.11 0 0 0
05/02/2018
17.42
 640 17.62 18.84 16.44 0 0 0
02/02/2018
17.62
 0 17.62 17.62 17.62 0 0 0
01/02/2018
17.62
 0 17.62 17.62 17.62 0 0 0
31/01/2018
17.62
 840 17.13 18.01 16.64 0 0 0
30/01/2018
17.13
 2,970 17.13 17.13 16.64 0 0 0
29/01/2018
17.13
 0 17.13 17.13 17.13 0 0 0
26/01/2018
17.13
 0 17.13 17.13 17.13 0 0 0
25/01/2018
17.13
 680 17.42 17.71 16.25 0 0 0
22/01/2018
17.42
 10 16.34 17.42 17.42 0 0 0
19/01/2018
16.34
 340 17.08 17.62 16.30 0 0 0
18/01/2018
17.08
 2,010 17.42 17.42 16.64 0 0 0
17/01/2018
17.42
 1,870 17.13 17.42 17.13 0 0 0
16/01/2018
17.13
 58,910 17.52 17.52 16.64 0 0 0
15/01/2018
17.52
 1,170 18.11 18.11 16.88 0 0 0
12/01/2018
18.11
 10 17.13 18.11 18.11 0 0 0
11/01/2018
17.13
 15,190 17.62 17.62 16.39 0 0 0
10/01/2018
17.62
 0 17.62 17.62 17.62 0 0 0
09/01/2018
17.62
 9,290 16.83 17.62 16.74 0 0 0
08/01/2018
16.83
 4,420 17.13 17.86 16.83 0 0 0
05/01/2018
17.13
 2,100 16.64 17.32 16.64 0 0 0
04/01/2018
16.64
 3,150 17.52 17.62 16.64 0 0 0
03/01/2018
17.52
 720 17.52 17.52 17.52 0 0 0
02/01/2018
17.52
 2,760 17.52 17.52 16.64 0 0 0
29/12/2017
17.52
 10 17.62 17.62 17.52 0 0 0
28/12/2017
17.62
 0 17.62 17.62 17.62 0 0 0
27/12/2017
17.62
 20 17.62 17.62 17.62 0 0 0
26/12/2017
17.62
 2,420 17.62 17.62 16.74 0 0 0
25/12/2017
17.62
 120 17.62 17.71 17.23 0 0 0
22/12/2017
17.62
 30 17.71 17.71 17.62 0 0 0
21/12/2017
17.71
 650 17.71 17.71 17.62 0 0 0
20/12/2017
17.71
 220 17.81 17.81 17.71 0 0 0
19/12/2017
17.81
 6,160 17.76 17.81 16.83 0 0 0
18/12/2017
17.76
 10 18.01 18.01 17.76 0 0 0
15/12/2017
18.01
 0 18.01 18.01 18.01 0 0 0
14/12/2017
18.01
 3,400 18.01 18.11 17.96 0 0 0
13/12/2017
18.01
 0 18.01 18.01 18.01 0 0 0
12/12/2017
18.01
 710 18.06 18.40 18.01 0 0 0
11/12/2017
18.06
 790 18.16 18.40 17.23 0 0 0
08/12/2017
18.16
 200 18.11 18.16 18.16 0 0 0
07/12/2017
18.11
 820 18.01 18.50 17.71 0 0 0
06/12/2017
18.01
 60 17.96 18.01 17.42 0 0 0
05/12/2017
17.96
 12,060 17.86 18.60 17.62 0 0 0
04/12/2017
17.86
 25,120 17.57 17.91 17.57 0 0 0
01/12/2017
17.57
 350 17.42 17.76 16.88 0 0 0
30/11/2017
17.42
 6,720 17.67 17.91 17.13 0 0 0
29/11/2017
17.67
 280 17.03 18.20 17.13 0 0 0
28/11/2017
17.03
 40,260 16.83 17.62 15.66 0 0 0
27/11/2017
16.83
 17,070 18.01 18.01 16.79 0 0 0
24/11/2017
18.01
 0 18.01 18.01 18.01 0 0 0
23/11/2017
18.01
 0 18.01 18.01 18.01 0 0 0
22/11/2017
18.01
 1,020 18.40 18.40 17.18 0 0 0
21/11/2017
18.40
 1,030 18.01 18.50 17.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |