CTCP Tư vấn Xây dựng Điện 1 (tv1)

23
0.20
(0.88%)
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
(2026-05-20) 		-1.70 -6.88% 1,785,200 -29,400 0
22.20
24.80
23
2 tháng
(2026-04-20) 		-7.80 -25.32% 3,810,300 -23,000 0
22.20
30.80
23
3 tháng
(2026-03-23) 		-11.80 -33.91% 6,368,600 -19,400 0
22.20
39.40
23
6 tháng
(2025-12-22) 		0.50 2.22% 12,522,900 -48,100 -0.7
22
39.40
23
12 tháng
(2025-06-24) 		-1.84 -7.41% 17,368,500 48,700 0.8
22
39.40
23
24 tháng
(2024-07-01) 		0.31 1.36% 29,484,761 172,000 2.8
19.68
39.40
23
36 tháng
(2023-07-05) 		8.79 61.90% 32,349,299 173,300 2.9
13.82
39.40
23
60 tháng
(2021-07-15) 		15.75 217.42% 37,447,272 173,195 2.9
5.72
39.40
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
17.92
 8,960 17.92 18.11 17.92 0 0 0
10/08/2017
17.92
 300 17.92 17.92 17.83 0 0 0
09/08/2017
17.92
 17,230 17.16 18.11 17.26 0 0 0
08/08/2017
17.16
 21,330 16.11 17.16 16.21 0 0 0
07/08/2017
16.11
 8,410 15.92 16.21 15.73 0 0 0
04/08/2017
15.92
 1,930 16.21 16.78 15.92 0 0 0
03/08/2017
16.21
 14,980 16.21 16.68 15.92 0 0 0
02/08/2017
16.21
 540 16.40 16.68 16.21 0 0 0
01/08/2017
16.40
 6,240 16.40 16.97 15.64 0 0 0
31/07/2017
16.40
 2,460 17.16 17.64 16.07 0 0 0
28/07/2017
17.16
 5,680 16.59 17.16 16.49 0 800 -0.0
27/07/2017
16.59
 2,260 16.97 16.97 16.11 0 0 0
26/07/2017
16.97
 2,570 16.49 17.07 16.49 0 0 0
25/07/2017
16.49
 7,880 16.68 17.64 16.49 0 100 -0.0
24/07/2017
16.68
 780 17.73 18.02 16.59 0 0 0
21/07/2017
17.73
 24,260 17.16 17.73 15.97 0 0 0
20/07/2017
17.16
 16,420 17.16 18.02 16.21 900 0 0.0
19/07/2017
17.16
 10,290 18.45 18.45 17.16 0 0 0
18/07/2017
18.45
 2,070 18.50 18.78 17.64 0 0 0
17/07/2017
18.50
 1,340 17.92 18.69 17.73 0 0 0
14/07/2017
17.92
 150 17.73 18.11 16.97 0 0 0
13/07/2017
17.73
 3,700 18.97 18.97 17.73 0 0 0
12/07/2017
18.97
 4,310 19.07 19.07 17.88 0 0 0
11/07/2017
19.07
 1,560 18.59 19.07 18.59 0 0 0
10/07/2017
18.59
 13,260 18.88 19.02 17.64 0 400 -0.0
07/07/2017
18.88
 15,570 18.11 19.07 17.69 0 150 -0.0
06/07/2017
18.11
 4,960 19.07 20.26 18.11 0 270 -0.0
05/07/2017
19.07
 7,630 19.16 19.16 19.07 210 0 0.0
04/07/2017
19.16
 4,910 19.35 20.02 18.11 210 0 0.0
03/07/2017
19.35
 5,150 19.35 19.55 18.11 400 0 0.0
30/06/2017
19.35
 2,500 20.69 20.69 19.31 0 240 -0.0
29/06/2017
20.69
 10,610 20.78 20.78 19.35 0 260 -0.0
28/06/2017
20.78
 28,750 19.45 20.78 18.59 0 480 -0.0
27/06/2017
19.45
 6,380 19.64 19.83 18.40 240 0 0.0
26/06/2017
19.64
 48,760 19.64 20.02 18.31 260 0 0.0
23/06/2017
19.64
 33,640 20.69 20.69 19.55 480 0 0.0
22/06/2017
20.69
 8,170 20.64 20.78 19.83 0 0 0
21/06/2017
20.64
 17,510 20.88 20.88 19.93 0 6,000 -0.1
20/06/2017
20.88
 18,180 19.64 20.98 18.31 0 0 0
19/06/2017
19.64
 14,800 19.78 20.50 18.59 0 0 0
16/06/2017
19.78
 27,330 21.26 21.45 19.78 0 0 0
15/06/2017
21.26
 6,290 20.98 21.83 20.69 0 0 0
14/06/2017
20.98
 55,870 21.69 23.07 20.21 0 0 0
13/06/2017
21.69
 28,170 20.31 21.69 20.69 0 0 0
12/06/2017
20.31
 70,420 21.83 21.83 20.31 0 0 0
09/06/2017
21.83
 20,480 23.45 23.45 21.83 0 0 0
08/06/2017
23.45
 38,510 25.17 25.17 23.45 0 0 0
07/06/2017
25.17
 40,000 26.31 27.65 24.50 0 0 0
06/06/2017
26.31
 290,760 24.60 26.31 26.22 0 0 0
05/06/2017
24.60
 30,990 23.02 24.60 22.88 6,000 0 0.2
02/06/2017
23.02
 37,660 21.55 23.02 22.21 0 400 -0.0
01/06/2017
21.55
 67,930 20.16 21.55 21.50 0 0 0
31/05/2017
20.16
 12,850 18.88 20.16 18.50 0 0 0
30/05/2017
18.88
 47,670 18.50 19.64 17.40 0 0 0
29/05/2017
18.50
 23,720 17.92 18.59 17.69 0 0 0
26/05/2017
17.92
 5,410 18.31 18.59 17.92 0 0 0
25/05/2017
18.31
 32,060 17.92 18.31 17.64 0 0 0
24/05/2017
17.92
 39,270 17.64 18.11 17.54 400 0 0.0
23/05/2017
17.64
 39,730 17.64 18.02 17.40 0 0 0
22/05/2017
17.64
 44,050 17.54 18.11 16.78 0 0 0
19/05/2017
17.54
 26,450 17.16 17.54 16.49 0 0 0
18/05/2017
17.16
 85,590 17.16 17.64 15.97 0 0 0
17/05/2017
17.16
 46,710 17.16 17.64 16.07 0 0 0
16/05/2017
17.16
 23,710 16.40 17.54 15.97 0 0 0
15/05/2017
16.40
 27,620 15.35 16.40 14.40 0 0 0
12/05/2017
15.35
 68,920 15.16 16.21 15.16 0 0 0
11/05/2017
15.16
 28,610 15.25 16.30 14.87 0 0 0
10/05/2017
15.25
 21,040 15.97 15.97 15.06 0 0 0
09/05/2017
15.97
 6,780 14.97 15.97 14.78 0 0 0
08/05/2017
14.97
 7,020 15.35 15.83 14.78 0 0 0
05/05/2017
15.35
 22,190 15.83 15.83 15.25 0 0 0
04/05/2017
15.83
 440 16.49 17.64 15.83 100 0 0.0
03/05/2017
16.49
 0 16.49 16.49 16.49 0 0 0
28/04/2017
16.49
 400 16.49 16.49 16.49 0 0 0
27/04/2017
16.49
 30 17.64 17.64 16.49 0 0 0
26/04/2017
17.64
 10 16.68 17.64 17.64 0 0 0
25/04/2017
16.68
 1,530 17.45 17.45 16.68 0 0 0
24/04/2017
17.45
 0 17.45 17.45 17.45 0 0 0
21/04/2017
17.45
 20 17.54 17.54 16.35 0 0 0
20/04/2017
17.54
 10 17.07 17.54 17.54 0 0 0
19/04/2017
17.07
 7,780 16.68 17.83 15.73 0 0 0
18/04/2017
16.68
 0 16.68 16.68 16.68 0 0 0
17/04/2017
16.68
 2,010 16.21 16.68 15.35 0 0 0
14/04/2017
16.21
 5,030 15.35 16.40 14.87 0 0 0
13/04/2017
15.35
 3,230 15.25 16.21 14.97 0 0 0
12/04/2017
15.25
 2,120 15.25 16.30 15.25 0 0 0
11/04/2017
15.25
 2,410 14.30 15.30 15.25 0 0 0
10/04/2017
14.30
 490 14.30 14.87 14.30 0 0 0
07/04/2017
14.30
 1,100 14.30 14.30 14.30 0 0 0
05/04/2017
14.30
 10 14.30 14.30 14.30 0 0 0
04/04/2017
14.30
 730 14.78 14.78 14.30 0 0 0
03/04/2017
14.78
 0 14.78 14.78 14.78 0 0 0
31/03/2017
14.78
 20 14.30 14.78 14.78 0 0 0
30/03/2017
14.30
 3,090 14.40 14.40 14.30 0 0 0
29/03/2017
14.40
 30 14.78 14.78 14.40 0 0 0
28/03/2017
14.78
 4,630 14.78 14.78 13.78 0 0 0
27/03/2017
14.78
 1,010 14.78 14.78 14.21 0 0 0
24/03/2017
14.78
 1,000 15.06 15.06 14.78 0 0 0
23/03/2017
15.06
 600 14.30 15.06 14.30 0 0 0
22/03/2017
14.30
 8,200 14.49 15.16 13.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |