CTCP Tư vấn Xây dựng Điện 1 (tv1)

29.60
2.50
(9.23%)
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)
10/01/2018
17.16
 0 17.16 17.16 17.16 0 0 0
09/01/2018
17.16
 9,290 16.40 17.16 16.30 0 0 0
08/01/2018
16.40
 4,420 16.68 17.40 16.40 0 0 0
05/01/2018
16.68
 2,100 16.21 16.88 16.21 0 0 0
04/01/2018
16.21
 3,150 17.07 17.16 16.21 0 0 0
03/01/2018
17.07
 720 17.07 17.07 17.07 0 0 0
02/01/2018
17.07
 2,760 17.07 17.07 16.21 0 0 0
29/12/2017
17.07
 10 17.16 17.16 17.07 0 0 0
28/12/2017
17.16
 0 17.16 17.16 17.16 0 0 0
27/12/2017
17.16
 20 17.16 17.16 17.16 0 0 0
26/12/2017
17.16
 2,420 17.16 17.16 16.30 0 0 0
25/12/2017
17.16
 120 17.16 17.26 16.78 0 0 0
22/12/2017
17.16
 30 17.26 17.26 17.16 0 0 0
21/12/2017
17.26
 650 17.26 17.26 17.16 0 0 0
20/12/2017
17.26
 220 17.35 17.35 17.26 0 0 0
19/12/2017
17.35
 6,160 17.30 17.35 16.40 0 0 0
18/12/2017
17.30
 10 17.54 17.54 17.30 0 0 0
15/12/2017
17.54
 0 17.54 17.54 17.54 0 0 0
14/12/2017
17.54
 3,400 17.54 17.64 17.50 0 0 0
13/12/2017
17.54
 0 17.54 17.54 17.54 0 0 0
12/12/2017
17.54
 710 17.59 17.92 17.54 0 0 0
11/12/2017
17.59
 790 17.69 17.92 16.78 0 0 0
08/12/2017
17.69
 200 17.64 17.69 17.69 0 0 0
07/12/2017
17.64
 820 17.54 18.02 17.26 0 0 0
06/12/2017
17.54
 60 17.50 17.54 16.97 0 0 0
05/12/2017
17.50
 12,060 17.40 18.11 17.16 0 0 0
04/12/2017
17.40
 25,120 17.11 17.45 17.11 0 0 0
01/12/2017
17.11
 350 16.97 17.30 16.45 0 0 0
30/11/2017
16.97
 6,720 17.21 17.45 16.68 0 0 0
29/11/2017
17.21
 280 16.59 17.73 16.68 0 0 0
28/11/2017
16.59
 40,260 16.40 17.16 15.25 0 0 0
27/11/2017
16.40
 17,070 17.54 17.54 16.35 0 0 0
24/11/2017
17.54
 0 17.54 17.54 17.54 0 0 0
23/11/2017
17.54
 0 17.54 17.54 17.54 0 0 0
22/11/2017
17.54
 1,020 17.92 17.92 16.73 0 0 0
21/11/2017
17.92
 1,030 17.54 18.02 17.45 0 0 0
20/11/2017
17.54
 1,340 17.83 17.83 16.78 0 0 0
17/11/2017
17.83
 650 17.97 17.97 17.21 0 0 0
16/11/2017
17.97
 20 17.92 17.97 17.92 0 0 0
15/11/2017
17.92
 360 18.07 18.07 17.07 0 0 0
14/11/2017
18.07
 50 17.64 18.07 18.07 0 0 0
13/11/2017
17.64
 10,050 18.02 18.59 17.21 0 0 0
10/11/2017
18.02
 17,930 17.92 18.59 17.21 0 0 0
09/11/2017
17.92
 1,350 17.97 18.11 17.16 0 0 0
08/11/2017
17.97
 5,060 18.11 18.11 17.16 0 0 0
07/11/2017
18.11
 1,110 18.11 18.11 17.16 0 0 0
06/11/2017
18.11
 2,650 17.64 18.11 17.64 0 0 0
03/11/2017
17.64
 9,590 17.64 18.11 17.16 0 0 0
02/11/2017
17.64
 3,800 17.73 18.11 17.16 0 0 0
01/11/2017
17.73
 240 17.73 18.11 16.92 0 0 0
31/10/2017
17.73
 20 17.64 17.73 17.73 0 0 0
30/10/2017
17.64
 340 17.54 17.83 17.64 0 0 0
27/10/2017
17.54
 8,090 18.11 18.11 17.16 0 0 0
26/10/2017
18.11
 8,240 17.59 18.78 16.59 0 0 0
25/10/2017
17.59
 770 17.35 17.59 16.40 0 0 0
24/10/2017
17.35
 300 17.16 17.35 17.26 0 0 0
23/10/2017
17.16
 1,190 17.54 17.54 16.49 0 0 0
20/10/2017
17.54
 1,060 17.64 17.64 16.97 0 0 0
19/10/2017
17.64
 1,610 17.16 17.83 17.16 0 0 0
18/10/2017
17.16
 2,810 17.88 18.02 17.16 0 0 0
17/10/2017
17.88
 2,910 18.02 18.02 17.07 0 0 0
16/10/2017
18.02
 11,500 17.45 18.02 17.26 0 0 0
13/10/2017
17.45
 4,120 17.45 17.45 16.68 0 0 0
12/10/2017
17.45
 12,950 17.54 18.02 17.45 0 0 0
11/10/2017
17.54
 1,020 17.35 17.54 17.16 0 0 0
10/10/2017
17.35
 4,090 18.11 18.11 17.16 0 0 0
09/10/2017
18.11
 24,580 17.92 18.69 17.16 0 0 0
06/10/2017
17.92
 1,010 18.02 18.02 17.16 0 0 0
05/10/2017
18.02
 7,030 18.11 18.11 17.16 0 0 0
04/10/2017
18.11
 1,100 18.11 18.11 18.02 0 0 0
03/10/2017
18.11
 4,810 18.11 18.40 18.11 0 0 0
02/10/2017
18.11
 0 18.11 18.11 18.11 0 0 0
29/09/2017
18.11
 12,400 17.92 18.11 17.16 0 0 0
28/09/2017
17.92
 4,400 18.11 18.11 17.64 0 0 0
27/09/2017
18.11
 570 18.50 18.93 17.64 0 0 0
26/09/2017
18.50
 16,210 17.64 18.83 17.16 0 0 0
25/09/2017
17.64
 13,000 18.11 18.11 16.88 0 0 0
22/09/2017
18.11
 40 18.11 18.11 18.11 0 0 0
21/09/2017
18.11
 12,690 18.11 18.11 17.16 0 0 0
20/09/2017
18.11
 9,350 18.11 18.11 17.35 0 0 0
19/09/2017
18.11
 9,590 18.40 18.40 17.26 0 0 0
18/09/2017
18.40
 830 17.92 18.40 17.92 0 0 0
15/09/2017
17.92
 6,710 18.11 18.11 17.16 0 0 0
14/09/2017
18.11
 6,140 18.11 18.50 17.26 0 0 0
13/09/2017
18.11
 6,780 18.59 18.88 17.45 0 0 0
12/09/2017
18.59
 930 18.78 18.78 17.54 0 0 0
11/09/2017
18.78
 20,130 18.88 18.88 18.11 0 0 0
08/09/2017
18.88
 20,390 18.97 18.97 17.73 0 0 0
07/09/2017
18.97
 4,030 18.78 19.02 18.97 0 0 0
06/09/2017
18.78
 6,970 19.07 19.07 17.83 0 0 0
05/09/2017
19.07
 19,710 18.78 19.07 17.54 0 0 0
01/09/2017
18.78
 1,020 18.78 18.88 18.11 0 0 0
31/08/2017
18.78
 9,800 18.88 18.88 18.11 0 0 0
30/08/2017
18.88
 44,140 18.88 18.97 18.11 0 0 0
29/08/2017
18.88
 590 18.97 18.97 18.11 0 0 0
28/08/2017
18.97
 1,900 18.97 20.02 18.11 0 0 0
25/08/2017
18.97
 20 18.88 18.97 18.97 0 0 0
24/08/2017
18.88
 6,960 18.97 19.07 18.11 0 0 0
23/08/2017
18.97
 4,830 19.07 19.07 18.11 0 0 0
22/08/2017
19.07
 900 20.02 20.02 18.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |