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)
21/03/2017
14.49
 2,480 14.35 14.49 14.40 0 0 0
20/03/2017
14.35
 1,030 14.49 14.49 14.35 0 0 0
17/03/2017
14.49
 0 14.49 14.49 14.49 0 0 0
16/03/2017
14.49
 700 14.49 14.49 14.30 0 0 0
15/03/2017
14.49
 10 14.59 14.59 14.49 0 0 0
14/03/2017
14.59
 5,620 14.59 14.59 14.59 0 0 0
13/03/2017
14.59
 8,640 14.59 14.59 14.30 0 0 0
10/03/2017
14.59
 0 14.59 14.59 14.59 0 0 0
09/03/2017
14.59
 6,690 14.59 14.59 14.30 0 0 0
08/03/2017
14.59
 0 14.59 14.59 14.59 0 0 0
07/03/2017
14.59
 190 14.59 14.59 14.59 0 0 0
06/03/2017
14.59
 600 14.59 14.59 14.59 0 0 0
03/03/2017
14.59
 0 14.59 14.59 14.59 0 0 0
02/03/2017
14.59
 10 14.49 14.59 14.59 0 0 0
01/03/2017
14.49
 460 14.78 14.78 14.49 0 0 0
28/02/2017
14.78
 0 14.78 14.78 14.78 0 0 0
27/02/2017
14.78
 0 14.78 14.78 14.78 0 0 0
24/02/2017
14.78
 6,000 14.68 14.78 14.78 0 0 0
23/02/2017
14.68
 11,520 14.78 15.06 14.02 0 0 0
22/02/2017
14.78
 11,040 14.78 14.78 14.30 0 0 0
21/02/2017
14.78
 5,160 15.06 15.06 14.30 0 0 0
20/02/2017
15.06
 5,050 14.40 15.06 14.30 0 0 0
17/02/2017
14.40
 11,000 14.40 14.40 14.40 0 0 0
16/02/2017
14.40
 6,810 15.16 15.16 14.40 0 0 0
15/02/2017
15.16
 20 15.16 15.16 14.49 0 0 0
14/02/2017
15.16
 0 15.16 15.16 15.16 0 0 0
13/02/2017
15.16
 200 14.78 15.16 14.30 0 0 0
10/02/2017
14.78
 20 14.78 14.78 13.82 0 0 0
09/02/2017
14.78
 0 14.78 14.78 14.78 0 0 0
08/02/2017
14.78
 100 14.78 14.78 14.78 0 0 0
07/02/2017
14.78
 370 15.16 15.16 14.49 0 0 0
06/02/2017
15.16
 600 15.25 15.25 15.16 0 0 0
03/02/2017
15.25
 300 15.73 15.73 15.25 0 0 0
02/02/2017
15.73
 2,520 14.78 15.78 14.78 0 0 0
25/01/2017
14.78
 0 14.78 14.78 14.78 0 0 0
24/01/2017
14.78
 0 14.78 14.78 14.78 0 0 0
23/01/2017
14.78
 10 14.49 14.78 14.78 0 0 0
20/01/2017
14.49
 2,000 14.49 14.49 14.49 0 0 0
19/01/2017
14.49
 2,000 14.49 14.49 14.49 0 0 0
18/01/2017
14.49
 11,140 14.78 14.78 14.49 0 0 0
17/01/2017
14.78
 10,050 15.06 15.06 14.30 0 0 0
16/01/2017
15.06
 2,770 14.49 15.06 13.54 0 0 0
13/01/2017
14.49
 0 14.49 14.49 14.49 0 0 0
12/01/2017
14.49
 3,330 14.49 14.49 14.49 0 0 0
11/01/2017
14.49
 14,450 14.30 14.49 14.30 0 0 0
10/01/2017
14.30
 11,540 15.06 15.06 14.30 0 0 0
09/01/2017
15.06
 20 15.06 15.06 15.06 0 0 0
06/01/2017
15.06
 2,420 14.78 15.06 14.30 0 0 0
05/01/2017
14.78
 0 14.78 14.78 14.78 0 0 0
04/01/2017
14.78
 5,010 15.16 15.16 14.30 0 0 0
03/01/2017
15.16
 1,590 15.06 15.16 14.30 0 0 0
30/12/2016
15.06
 20 14.30 15.06 15.06 0 0 0
29/12/2016
14.30
 15,030 15.25 15.25 14.30 0 0 0
28/12/2016
15.25
 0 15.25 15.25 15.25 0 0 0
27/12/2016
15.25
 50 15.06 15.25 15.25 0 0 0
26/12/2016
15.06
 1,850 15.06 15.06 14.30 0 0 0
23/12/2016
15.06
 4,300 15.16 15.25 14.30 0 0 0
22/12/2016
15.16
 13,810 15.25 15.25 14.30 0 0 0
21/12/2016
15.25
 1,880 15.25 15.25 14.30 0 0 0
20/12/2016
15.25
 100 15.25 15.25 15.25 0 0 0
19/12/2016
15.25
 0 15.25 15.25 15.25 0 0 0
16/12/2016
15.25
 3,010 15.25 15.25 14.78 0 0 0
15/12/2016
15.25
 11,160 15.25 15.25 14.30 0 0 0
14/12/2016
15.25
 0 15.25 15.25 15.25 0 0 0
13/12/2016
15.25
 0 15.25 15.25 15.25 0 0 0
12/12/2016
15.25
 12,860 15.25 15.25 14.30 0 0 0
09/12/2016
15.25
 0 15.25 15.25 15.25 0 0 0
08/12/2016
15.25
 0 15.25 15.25 15.25 0 0 0
07/12/2016
15.25
 4,430 14.30 15.25 14.30 0 0 0
06/12/2016
14.30
 3,900 15.25 15.40 14.30 0 0 0
05/12/2016
15.25
 2,530 15.25 15.25 14.30 0 0 0
02/12/2016
15.25
 0 15.25 15.25 15.25 0 0 0
01/12/2016
15.25
 7,210 15.25 15.25 14.30 0 0 0
30/11/2016
15.25
 100 15.25 15.25 15.25 0 0 0
29/11/2016
15.25
 10 14.30 15.25 15.25 0 0 0
28/11/2016
14.30
 10 15.25 15.25 14.30 0 0 0
25/11/2016
15.25
 22,850 14.59 15.25 14.30 0 0 0
24/11/2016
14.59
 1,030 14.30 14.59 14.30 0 0 0
23/11/2016
14.30
 6,330 14.78 14.78 14.30 0 0 0
22/11/2016
14.78
 15,340 14.78 15.25 13.78 0 0 0
21/11/2016
14.78
 0 14.78 14.78 14.78 0 0 0
18/11/2016
14.78
 14,070 15.16 15.16 14.30 0 0 0
17/11/2016
15.16
 0 15.16 15.16 15.16 0 0 0
16/11/2016
15.16
 0 15.16 15.16 15.16 0 0 0
15/11/2016
15.16
 270 15.16 15.16 15.16 0 0 0
14/11/2016
15.16
 10 15.06 15.16 15.16 0 0 0
11/11/2016
15.06
 20,000 15.25 15.25 15.06 0 0 0
10/11/2016
15.25
 141,950 15.25 15.25 14.30 0 0 0
09/11/2016
15.25
 0 15.25 15.25 15.25 0 0 0
08/11/2016
15.25
 8,450 15.25 15.25 14.30 0 0 0
07/11/2016
15.25
 220 15.45 15.45 14.40 0 0 0
04/11/2016
15.45
 3,090 14.49 15.45 14.30 0 0 0
03/11/2016
14.49
 330 15.30 15.30 14.30 0 0 0
02/11/2016
15.30
 16,250 15.30 16.35 14.40 0 0 0
01/11/2016
15.30
 30,410 14.30 15.30 14.78 0 0 0
31/10/2016
14.30
 2,800 14.68 14.68 14.30 0 0 0
28/10/2016
14.68
 19,850 14.68 14.68 14.30 0 0 0
27/10/2016
14.68
 30 14.30 14.68 13.44 0 0 0
26/10/2016
14.30
 0 14.30 14.30 14.30 0 0 0
25/10/2016
14.30
 1,000 14.30 14.30 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |