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
(2025-11-04) 		0.30 1.27% 273,900 -6,100 -0.1
23.10
24
23.70
2 tháng
(2025-10-06) 		-0.20 -0.83% 794,600 2,500 0.1
22.90
24.30
23.70
3 tháng
(2025-09-05) 		-0.40 -1.65% 1,601,700 3,500 0.1
22.90
24.80
23.70
6 tháng
(2025-06-09) 		-3 -11.15% 5,520,800 153,300 1.7
22.90
26.90
23.70
12 tháng
(2024-12-09) 		1.70 7.66% 15,389,319 229,700 3.7
20.20
29.10
23.70
24 tháng
(2023-12-15) 		5.79 32% 18,877,673 228,400 3.7
17.62
29.10
23.70
36 tháng
(2022-12-20) 		13.43 128.22% 20,216,550 229,700 3.7
10.37
29.10
23.70
60 tháng
(2020-12-30) 		13.43 128.22% 25,225,918 229,595 3.7
5.87
29.10
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2011
3.21
 2,000 3.38 3.38 3.21 0 0 0
11/11/2011
3.38
 9,960 3.49 3.60 3.38 2,000 3,400 -0.0
10/11/2011
3.49
 740 3.60 3.60 3.49 0 0 0
09/11/2011
3.60
 5,920 3.54 3.60 3.54 0 0 0
08/11/2011
3.54
 14,580 3.66 3.66 3.54 0 0 0
07/11/2011
3.66
 2,310 3.60 3.66 3.60 510 0 0.0
04/11/2011
3.60
 200 3.66 3.66 3.60 0 0 0
03/11/2011
3.66
 10 3.60 3.66 3.66 0 0 0
02/11/2011
3.60
 790 3.66 3.66 3.60 0 0 0
01/11/2011
3.66
 200 3.77 3.77 3.66 0 0 0
31/10/2011
3.77
 10 3.77 3.77 3.77 0 0 0
28/10/2011
3.77
 2,540 3.77 3.77 3.71 2,500 0 0.0
27/10/2011
3.77
 5,310 3.66 3.77 3.60 0 0 0
26/10/2011
3.66
 8,700 3.66 3.66 3.66 0 0 0
25/10/2011
3.66
 300 3.66 3.66 3.66 0 0 0
24/10/2011
3.66
 380 3.60 3.66 3.66 0 0 0
21/10/2011
3.60
 2,630 3.71 3.88 3.60 0 0 0
20/10/2011
3.71
 20 3.60 3.71 3.60 0 0 0
19/10/2011
3.60
 2,130 3.66 3.66 3.60 0 0 0
18/10/2011
3.66
 11,010 3.66 3.66 3.54 0 0 0
17/10/2011
3.66
 8,510 3.71 3.71 3.66 0 0 0
14/10/2011
3.71
 1,420 3.60 3.71 3.66 0 0 0
13/10/2011
3.60
 730 3.71 3.71 3.60 0 0 0
12/10/2011
3.71
 4,210 3.82 3.82 3.71 0 0 0
11/10/2011
3.82
 210 3.71 3.82 3.60 0 0 0
10/10/2011
3.71
 700 3.82 3.82 3.71 0 0 0
07/10/2011
3.82
 310 3.77 3.82 3.71 0 0 0
06/10/2011
3.77
 660 3.77 3.77 3.77 0 0 0
05/10/2011
3.77
 610 3.88 3.93 3.77 0 0 0
04/10/2011
3.88
 210 3.77 3.88 3.77 0 0 0
03/10/2011
3.77
 10 3.60 3.77 3.77 0 0 0
30/09/2011
3.60
 110 3.66 3.82 3.60 0 0 0
29/09/2011
3.66
 13,980 3.71 3.71 3.54 0 0 0
28/09/2011
3.71
 220 3.71 3.71 3.71 0 0 0
27/09/2011
3.71
 6,850 3.88 3.88 3.71 0 0 0
26/09/2011
3.88
 30 3.88 3.88 3.71 0 0 0
23/09/2011
3.88
 480 3.82 3.88 3.71 0 0 0
22/09/2011
3.82
 7,150 3.66 3.82 3.66 0 0 0
21/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/09/2011
3.66
 4,200 3.81 3.93 3.66 0 0 0
20/09/2011
3.80
 28,690 4.00 4.00 3.80 0 0 0
19/09/2011
4.00
 15,750 4.19 4.19 4.00 0 0 0
16/09/2011
4.19
 9,100 4.09 4.29 4.05 0 0 0
15/09/2011
4.09
 19,010 4.29 4.33 4.09 0 0 0
14/09/2011
4.29
 28,020 4.14 4.33 4.24 0 0 0
13/09/2011
4.14
 16,220 3.95 4.14 4.00 200 0 0.0
12/09/2011
3.95
 24,180 3.85 4.00 3.90 0 0 0
09/09/2011
3.85
 3,000 3.76 3.85 3.85 0 0 0
08/09/2011
3.76
 13,510 3.80 3.85 3.76 2,500 0 0.0
07/09/2011
3.80
 27,520 3.80 3.80 3.76 0 0 0
06/09/2011
3.80
 36,550 3.80 3.80 3.80 0 0 0
05/09/2011
3.80
 19,040 3.80 3.80 3.80 0 0 0
01/09/2011
3.80
 6,830 3.76 3.80 3.76 0 0 0
31/08/2011
3.76
 4,750 3.85 3.85 3.76 0 0 0
30/08/2011
3.85
 120 3.85 3.85 3.85 0 0 0
29/08/2011
3.85
 0 3.85 3.85 3.85 0 0 0
26/08/2011
3.85
 18,530 3.90 3.90 3.71 0 0 0
25/08/2011
3.90
 12,860 3.80 3.90 3.76 0 0 0
24/08/2011
3.80
 12,630 3.85 3.85 3.71 0 0 0
23/08/2011
3.85
 8,720 3.85 3.85 3.76 0 0 0
22/08/2011
3.85
 12,640 3.76 3.85 3.76 0 0 0
19/08/2011
3.76
 17,460 3.90 3.95 3.71 0 0 0
18/08/2011
3.90
 27,440 3.85 3.90 3.76 0 0 0
17/08/2011
3.85
 19,600 3.76 3.85 3.66 0 0 0
16/08/2011
3.76
 8,510 3.71 3.76 3.61 0 0 0
15/08/2011
3.71
 7,010 3.66 3.71 3.61 0 0 0
12/08/2011
3.66
 2,510 3.56 3.66 3.61 0 0 0
11/08/2011
3.56
 4,550 3.66 3.66 3.52 0 0 0
10/08/2011
3.66
 10 3.52 3.66 3.66 0 0 0
09/08/2011
3.52
 19,210 3.61 3.61 3.47 0 0 0
08/08/2011
3.61
 2,610 3.52 3.61 3.56 0 0 0
05/08/2011
3.52
 700 3.47 3.52 3.52 0 0 0
04/08/2011
3.47
 15,770 3.47 3.56 3.47 0 0 0
03/08/2011
3.47
 20 3.61 3.61 3.47 0 0 0
02/08/2011
3.61
 2,500 3.56 3.61 3.61 0 0 0
01/08/2011
3.56
 1,910 3.61 3.66 3.56 0 0 0
29/07/2011
3.61
 2,470 3.71 3.71 3.61 0 0 0
28/07/2011
3.71
 0 3.71 3.71 3.71 0 0 0
27/07/2011
3.71
 5,000 3.71 3.71 3.71 0 0 0
26/07/2011
3.71
 3,800 3.76 3.76 3.71 0 0 0
25/07/2011
3.76
 0 3.76 3.76 3.76 0 0 0
22/07/2011
3.76
 4,140 3.80 3.80 3.76 0 0 0
21/07/2011
3.80
 0 3.80 3.80 3.80 0 0 0
20/07/2011
3.80
 3,000 3.80 3.80 3.80 0 0 0
19/07/2011
3.80
 3,750 3.80 3.80 3.80 0 0 0
18/07/2011
3.80
 208 3.80 3.85 3.80 0 0 0
15/07/2011
3.80
 4,400 3.80 3.80 3.80 0 0 0
14/07/2011
3.80
 2,000 3.80 3.80 3.80 0 0 0
13/07/2011
3.80
 1,000 3.76 3.80 3.80 0 0 0
12/07/2011
3.76
 7,160 3.85 3.85 3.76 0 0 0
11/07/2011
3.85
 6,020 3.85 3.85 3.80 0 0 0
08/07/2011
3.85
 20 3.80 3.85 3.80 0 0 0
07/07/2011
3.80
 2,000 3.85 3.85 3.80 0 0 0
06/07/2011
3.85
 520 3.95 3.95 3.80 0 0 0
05/07/2011
3.95
 520 3.85 3.95 3.95 0 0 0
04/07/2011
3.85
 970 3.85 3.85 3.80 0 0 0
01/07/2011
3.85
 1,000 3.90 3.90 3.85 0 0 0
30/06/2011
3.90
 10,690 3.80 3.90 3.80 0 0 0
29/06/2011
3.80
 4,200 3.80 3.80 3.76 0 0 0
28/06/2011
3.80
 6,030 3.80 3.80 3.80 3,000 0 0.0
27/06/2011
3.80
 4,870 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |