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)
13/06/2018
13.16
 0 13.16 13.16 13.16 0 0 0
12/06/2018
13.16
 2,560 12.39 13.25 11.54 0 0 0
11/06/2018
12.39
 5,360 11.63 12.44 11.44 0 4,300 -0.1
08/06/2018
11.63
 2,010 12.35 12.39 11.63 0 1,000 -0.0
07/06/2018
12.35
 1,470 13.25 13.25 12.35 0 0 0
06/06/2018
13.25
 30 13.30 13.35 12.87 0 0 0
05/06/2018
13.30
 1,120 14.30 14.30 13.30 0 0 0
04/06/2018
14.30
 10 13.73 14.30 14.30 0 0 0
01/06/2018
13.73
 2,180 13.25 14.16 13.35 0 0 0
31/05/2018
13.25
 8,720 12.39 13.25 11.63 0 0 0
30/05/2018
12.39
 1,520 12.30 12.59 11.73 0 0 0
29/05/2018
12.30
 4,330 12.87 12.87 12.01 0 0 0
28/05/2018
12.87
 9,120 13.01 13.68 12.39 0 0 0
25/05/2018
13.01
 1,530 12.20 13.01 12.20 0 0 0
24/05/2018
12.20
 13,680 11.44 12.20 10.68 0 0 0
23/05/2018
11.44
 4,590 12.25 12.30 11.44 0 0 0
22/05/2018
12.25
 1,670 13.16 13.82 12.25 0 0 0
21/05/2018
13.16
 0 13.16 13.16 13.16 0 0 0
18/05/2018
13.16
 2,180 14.11 14.78 13.16 0 0 0
17/05/2018
14.11
 9,490 13.30 14.11 12.39 0 0 0
16/05/2018
13.30
 23,920 13.35 13.35 12.54 0 0 0
15/05/2018
13.35
 100 13.92 14.30 12.97 0 0 0
14/05/2018
13.92
 70 14.92 14.92 13.92 0 0 0
11/05/2018
14.92
 10 14.92 14.92 14.92 0 0 0
10/05/2018
14.92
 10 16.02 16.02 14.92 0 0 0
09/05/2018
16.02
 10 15.25 16.02 16.02 0 0 0
08/05/2018
15.25
 10 15.16 15.25 15.25 0 0 0
07/05/2018
15.16
 0 15.16 15.16 15.16 0 0 0
04/05/2018
15.16
 0 15.16 15.16 15.16 0 0 0
03/05/2018
15.16
 7,740 15.06 15.25 14.11 0 0 0
02/05/2018
15.06
 6,350 14.30 15.25 13.30 0 0 0
27/04/2018
14.30
 3,460 13.73 14.49 12.78 0 0 0
26/04/2018
13.73
 10,240 14.73 14.73 13.73 0 0 0
24/04/2018
14.73
 4,750 15.21 15.21 14.16 0 0 0
23/04/2018
15.21
 110 16.30 16.30 15.21 0 0 0
20/04/2018
16.30
 1,000 16.30 16.30 16.30 0 0 0
19/04/2018
16.30
 320 15.54 16.40 15.25 0 0 0
18/04/2018
15.54
 310 16.68 16.68 15.54 0 0 0
17/04/2018
16.68
 510 16.02 16.68 16.59 0 0 0
16/04/2018
16.02
 1,170 16.11 16.11 15.02 0 0 0
13/04/2018
16.11
 4,490 15.73 16.21 14.63 0 0 0
12/04/2018
15.73
 11,790 15.45 15.73 15.54 0 0 0
11/04/2018
15.45
 1,260 16.07 16.07 14.97 0 0 0
10/04/2018
16.07
 3,080 16.11 16.11 15.25 0 0 0
09/04/2018
16.11
 910 15.45 16.21 16.02 0 0 0
06/04/2018
15.45
 4,160 15.54 15.73 14.49 0 0 0
05/04/2018
15.54
 2,010 16.02 16.16 14.92 0 0 0
04/04/2018
16.02
 250 16.73 16.73 15.59 0 0 0
03/04/2018
16.73
 100 16.92 16.92 15.78 0 0 0
02/04/2018
16.92
 110 17.30 17.30 16.16 0 0 0
30/03/2018
17.30
 10 16.49 17.30 17.30 0 0 0
29/03/2018
16.49
 1,470 16.78 17.11 15.73 0 0 0
28/03/2018
16.78
 0 16.78 16.78 16.78 0 0 0
27/03/2018
16.78
 0 16.78 16.78 16.78 0 0 0
26/03/2018
16.78
 550 17.02 18.11 16.78 0 0 0
23/03/2018
17.02
 10 16.59 17.02 17.02 0 0 0
22/03/2018
16.59
 10 16.40 16.59 16.59 0 0 0
21/03/2018
16.40
 2,450 16.26 16.40 15.83 0 0 0
20/03/2018
16.26
 3,460 16.21 16.83 15.25 0 0 0
19/03/2018
16.21
 70 16.83 16.83 16.21 0 0 0
16/03/2018
16.83
 940 16.59 16.83 15.78 0 0 0
15/03/2018
16.59
 7,370 15.78 16.88 16.21 0 0 0
14/03/2018
15.78
 9,530 16.64 17.78 15.78 0 0 0
13/03/2018
16.64
 140 16.92 17.11 16.64 0 0 0
12/03/2018
16.92
 0 16.92 16.92 16.92 0 0 0
09/03/2018
16.92
 4,160 16.21 16.92 15.73 0 0 0
08/03/2018
16.21
 4,890 16.92 17.73 16.21 0 0 0
07/03/2018
16.92
 2,120 16.30 16.92 16.30 0 0 0
06/03/2018
16.30
 60 17.50 18.59 16.30 0 0 0
05/03/2018
17.50
 350 17.69 17.69 16.49 0 0 0
02/03/2018
17.69
 20 16.73 17.69 16.68 0 0 0
01/03/2018
16.73
 1,410 15.87 16.73 16.21 0 0 0
28/02/2018
15.87
 4,010 17.07 18.26 15.87 0 0 0
27/02/2018
17.07
 20 16.21 17.07 17.07 0 0 0
26/02/2018
16.21
 100 17.35 17.35 16.21 0 0 0
23/02/2018
17.35
 1,000 17.35 17.35 17.35 0 0 0
22/02/2018
17.35
 0 17.35 17.35 17.35 0 0 0
21/02/2018
17.35
 0 17.35 17.35 17.35 0 0 0
13/02/2018
17.35
 0 17.35 17.35 17.35 0 0 0
12/02/2018
17.35
 1,230 16.92 17.35 17.11 0 0 0
09/02/2018
16.92
 620 17.02 17.07 15.92 0 0 0
08/02/2018
17.02
 8,640 17.64 17.64 16.45 0 0 0
07/02/2018
17.64
 0 17.64 17.64 17.64 0 0 0
06/02/2018
17.64
 10 16.97 17.64 17.64 0 0 0
05/02/2018
16.97
 640 17.16 18.35 16.02 0 0 0
02/02/2018
17.16
 0 17.16 17.16 17.16 0 0 0
01/02/2018
17.16
 0 17.16 17.16 17.16 0 0 0
31/01/2018
17.16
 840 16.68 17.54 16.21 0 0 0
30/01/2018
16.68
 2,970 16.68 16.68 16.21 0 0 0
29/01/2018
16.68
 0 16.68 16.68 16.68 0 0 0
26/01/2018
16.68
 0 16.68 16.68 16.68 0 0 0
25/01/2018
16.68
 680 16.97 17.26 15.83 0 0 0
22/01/2018
16.97
 10 15.92 16.97 16.97 0 0 0
19/01/2018
15.92
 340 16.64 17.16 15.87 0 0 0
18/01/2018
16.64
 2,010 16.97 16.97 16.21 0 0 0
17/01/2018
16.97
 1,870 16.68 16.97 16.68 0 0 0
16/01/2018
16.68
 58,910 17.07 17.07 16.21 0 0 0
15/01/2018
17.07
 1,170 17.64 17.64 16.45 0 0 0
12/01/2018
17.64
 10 16.68 17.64 17.64 0 0 0
11/01/2018
16.68
 15,190 17.16 17.16 15.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |