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)
20/11/2017
18.01
 1,340 18.30 18.30 17.23 0 0 0
17/11/2017
18.30
 650 18.45 18.45 17.67 0 0 0
16/11/2017
18.45
 20 18.40 18.45 18.40 0 0 0
15/11/2017
18.40
 360 18.55 18.55 17.52 0 0 0
14/11/2017
18.55
 50 18.11 18.55 18.55 0 0 0
13/11/2017
18.11
 10,050 18.50 19.09 17.67 0 0 0
10/11/2017
18.50
 17,930 18.40 19.09 17.67 0 0 0
09/11/2017
18.40
 1,350 18.45 18.60 17.62 0 0 0
08/11/2017
18.45
 5,060 18.60 18.60 17.62 0 0 0
07/11/2017
18.60
 1,110 18.60 18.60 17.62 0 0 0
06/11/2017
18.60
 2,650 18.11 18.60 18.11 0 0 0
03/11/2017
18.11
 9,590 18.11 18.60 17.62 0 0 0
02/11/2017
18.11
 3,800 18.20 18.60 17.62 0 0 0
01/11/2017
18.20
 240 18.20 18.60 17.37 0 0 0
31/10/2017
18.20
 20 18.11 18.20 18.20 0 0 0
30/10/2017
18.11
 340 18.01 18.30 18.11 0 0 0
27/10/2017
18.01
 8,090 18.60 18.60 17.62 0 0 0
26/10/2017
18.60
 8,240 18.06 19.28 17.03 0 0 0
25/10/2017
18.06
 770 17.81 18.06 16.83 0 0 0
24/10/2017
17.81
 300 17.62 17.81 17.71 0 0 0
23/10/2017
17.62
 1,190 18.01 18.01 16.93 0 0 0
20/10/2017
18.01
 1,060 18.11 18.11 17.42 0 0 0
19/10/2017
18.11
 1,610 17.62 18.30 17.62 0 0 0
18/10/2017
17.62
 2,810 18.35 18.50 17.62 0 0 0
17/10/2017
18.35
 2,910 18.50 18.50 17.52 0 0 0
16/10/2017
18.50
 11,500 17.91 18.50 17.71 0 0 0
13/10/2017
17.91
 4,120 17.91 17.91 17.13 0 0 0
12/10/2017
17.91
 12,950 18.01 18.50 17.91 0 0 0
11/10/2017
18.01
 1,020 17.81 18.01 17.62 0 0 0
10/10/2017
17.81
 4,090 18.60 18.60 17.62 0 0 0
09/10/2017
18.60
 24,580 18.40 19.18 17.62 0 0 0
06/10/2017
18.40
 1,010 18.50 18.50 17.62 0 0 0
05/10/2017
18.50
 7,030 18.60 18.60 17.62 0 0 0
04/10/2017
18.60
 1,100 18.60 18.60 18.50 0 0 0
03/10/2017
18.60
 4,810 18.60 18.89 18.60 0 0 0
02/10/2017
18.60
 0 18.60 18.60 18.60 0 0 0
29/09/2017
18.60
 12,400 18.40 18.60 17.62 0 0 0
28/09/2017
18.40
 4,400 18.60 18.60 18.11 0 0 0
27/09/2017
18.60
 570 18.99 19.43 18.11 0 0 0
26/09/2017
18.99
 16,210 18.11 19.33 17.62 0 0 0
25/09/2017
18.11
 13,000 18.60 18.60 17.32 0 0 0
22/09/2017
18.60
 40 18.60 18.60 18.60 0 0 0
21/09/2017
18.60
 12,690 18.60 18.60 17.62 0 0 0
20/09/2017
18.60
 9,350 18.60 18.60 17.81 0 0 0
19/09/2017
18.60
 9,590 18.89 18.89 17.71 0 0 0
18/09/2017
18.89
 830 18.40 18.89 18.40 0 0 0
15/09/2017
18.40
 6,710 18.60 18.60 17.62 0 0 0
14/09/2017
18.60
 6,140 18.60 18.99 17.71 0 0 0
13/09/2017
18.60
 6,780 19.09 19.38 17.91 0 0 0
12/09/2017
19.09
 930 19.28 19.28 18.01 0 0 0
11/09/2017
19.28
 20,130 19.38 19.38 18.60 0 0 0
08/09/2017
19.38
 20,390 19.48 19.48 18.20 0 0 0
07/09/2017
19.48
 4,030 19.28 19.53 19.48 0 0 0
06/09/2017
19.28
 6,970 19.57 19.57 18.30 0 0 0
05/09/2017
19.57
 19,710 19.28 19.57 18.01 0 0 0
01/09/2017
19.28
 1,020 19.28 19.38 18.60 0 0 0
31/08/2017
19.28
 9,800 19.38 19.38 18.60 0 0 0
30/08/2017
19.38
 44,140 19.38 19.48 18.60 0 0 0
29/08/2017
19.38
 590 19.48 19.48 18.60 0 0 0
28/08/2017
19.48
 1,900 19.48 20.55 18.60 0 0 0
25/08/2017
19.48
 20 19.38 19.48 19.48 0 0 0
24/08/2017
19.38
 6,960 19.48 19.57 18.60 0 0 0
23/08/2017
19.48
 4,830 19.57 19.57 18.60 0 0 0
22/08/2017
19.57
 900 20.55 20.55 19.13 0 0 0
21/08/2017
20.55
 1,570 19.87 21.24 20.55 0 0 0
18/08/2017
19.87
 12,560 18.60 19.87 18.60 0 0 0
17/08/2017
18.60
 3,740 18.50 18.89 17.71 0 0 0
16/08/2017
18.50
 10,510 18.40 18.60 17.81 0 0 0
15/08/2017
18.40
 1,070 18.40 18.60 18.11 0 0 0
14/08/2017
18.40
 12,340 18.40 19.09 17.62 0 0 0
11/08/2017
18.40
 8,960 18.40 18.60 18.40 0 0 0
10/08/2017
18.40
 300 18.40 18.40 18.30 0 0 0
09/08/2017
18.40
 17,230 17.62 18.60 17.71 0 0 0
08/08/2017
17.62
 21,330 16.54 17.62 16.64 0 0 0
07/08/2017
16.54
 8,410 16.34 16.64 16.15 0 0 0
04/08/2017
16.34
 1,930 16.64 17.23 16.34 0 0 0
03/08/2017
16.64
 14,980 16.64 17.13 16.34 0 0 0
02/08/2017
16.64
 540 16.83 17.13 16.64 0 0 0
01/08/2017
16.83
 6,240 16.83 17.42 16.05 0 0 0
31/07/2017
16.83
 2,460 17.62 18.11 16.49 0 0 0
28/07/2017
17.62
 5,680 17.03 17.62 16.93 0 800 -0.0
27/07/2017
17.03
 2,260 17.42 17.42 16.54 0 0 0
26/07/2017
17.42
 2,570 16.93 17.52 16.93 0 0 0
25/07/2017
16.93
 7,880 17.13 18.11 16.93 0 100 -0.0
24/07/2017
17.13
 780 18.20 18.50 17.03 0 0 0
21/07/2017
18.20
 24,260 17.62 18.20 16.39 0 0 0
20/07/2017
17.62
 16,420 17.62 18.50 16.64 900 0 0.0
19/07/2017
17.62
 10,290 18.94 18.94 17.62 0 0 0
18/07/2017
18.94
 2,070 18.99 19.28 18.11 0 0 0
17/07/2017
18.99
 1,340 18.40 19.18 18.20 0 0 0
14/07/2017
18.40
 150 18.20 18.60 17.42 0 0 0
13/07/2017
18.20
 3,700 19.48 19.48 18.20 0 0 0
12/07/2017
19.48
 4,310 19.57 19.57 18.35 0 0 0
11/07/2017
19.57
 1,560 19.09 19.57 19.09 0 0 0
10/07/2017
19.09
 13,260 19.38 19.53 18.11 0 400 -0.0
07/07/2017
19.38
 15,570 18.60 19.57 18.16 0 150 -0.0
06/07/2017
18.60
 4,960 19.57 20.80 18.60 0 270 -0.0
05/07/2017
19.57
 7,630 19.67 19.67 19.57 210 0 0.0
04/07/2017
19.67
 4,910 19.87 20.55 18.60 210 0 0.0
03/07/2017
19.87
 5,150 19.87 20.06 18.60 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |