CTCP Tư vấn Xây dựng Điện 1 (tv1)

36
-0.80
(-2.17%)
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
(2026-02-11) 		9.90 36.80% 2,567,200 0 0
26.90
36.80
36.70
2 tháng
(2026-01-12) 		14.40 64.29% 4,840,700 -20,800 -0.5
22.30
36.80
36.70
3 tháng
(2025-12-15) 		13.60 58.62% 5,198,400 -28,700 -0.7
22
36.80
36.70
6 tháng
(2025-09-15) 		13.42 57.40% 6,611,500 -34,500 -0.8
22
36.80
36.70
12 tháng
(2025-03-18) 		12.06 48.73% 14,706,200 145,600 1.6
19.68
36.80
36.70
24 tháng
(2024-03-25) 		15.73 74.65% 23,478,141 191,400 2.8
18.78
36.80
36.70
36 tháng
(2023-03-29) 		25.45 224.35% 25,410,480 192,700 2.9
10.49
36.80
36.70
60 tháng
(2021-04-08) 		28.70 354.09% 30,394,338 192,595 2.9
5.72
36.80
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2011
3.78
 480 3.72 3.78 3.61 0 0 0
22/09/2011
3.72
 7,150 3.56 3.72 3.56 0 0 0
21/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/09/2011
3.56
 4,200 3.71 3.83 3.56 0 0 0
20/09/2011
3.71
 28,690 3.89 3.89 3.71 0 0 0
19/09/2011
3.89
 15,750 4.08 4.08 3.89 0 0 0
16/09/2011
4.08
 9,100 3.99 4.18 3.94 0 0 0
15/09/2011
3.99
 19,010 4.18 4.22 3.99 0 0 0
14/09/2011
4.18
 28,020 4.03 4.22 4.13 0 0 0
13/09/2011
4.03
 16,220 3.85 4.03 3.89 200 0 0.0
12/09/2011
3.85
 24,180 3.75 3.89 3.80 0 0 0
09/09/2011
3.75
 3,000 3.66 3.75 3.75 0 0 0
08/09/2011
3.66
 13,510 3.71 3.75 3.66 2,500 0 0.0
07/09/2011
3.71
 27,520 3.71 3.71 3.66 0 0 0
06/09/2011
3.71
 36,550 3.71 3.71 3.71 0 0 0
05/09/2011
3.71
 19,040 3.71 3.71 3.71 0 0 0
01/09/2011
3.71
 6,830 3.66 3.71 3.66 0 0 0
31/08/2011
3.66
 4,750 3.75 3.75 3.66 0 0 0
30/08/2011
3.75
 120 3.75 3.75 3.75 0 0 0
29/08/2011
3.75
 0 3.75 3.75 3.75 0 0 0
26/08/2011
3.75
 18,530 3.80 3.80 3.61 0 0 0
25/08/2011
3.80
 12,860 3.71 3.80 3.66 0 0 0
24/08/2011
3.71
 12,630 3.75 3.75 3.61 0 0 0
23/08/2011
3.75
 8,720 3.75 3.75 3.66 0 0 0
22/08/2011
3.75
 12,640 3.66 3.75 3.66 0 0 0
19/08/2011
3.66
 17,460 3.80 3.85 3.61 0 0 0
18/08/2011
3.80
 27,440 3.75 3.80 3.66 0 0 0
17/08/2011
3.75
 19,600 3.66 3.75 3.57 0 0 0
16/08/2011
3.66
 8,510 3.61 3.66 3.52 0 0 0
15/08/2011
3.61
 7,010 3.57 3.61 3.52 0 0 0
12/08/2011
3.57
 2,510 3.47 3.57 3.52 0 0 0
11/08/2011
3.47
 4,550 3.57 3.57 3.42 0 0 0
10/08/2011
3.57
 10 3.42 3.57 3.57 0 0 0
09/08/2011
3.42
 19,210 3.52 3.52 3.38 0 0 0
08/08/2011
3.52
 2,610 3.42 3.52 3.47 0 0 0
05/08/2011
3.42
 700 3.38 3.42 3.42 0 0 0
04/08/2011
3.38
 15,770 3.38 3.47 3.38 0 0 0
03/08/2011
3.38
 20 3.52 3.52 3.38 0 0 0
02/08/2011
3.52
 2,500 3.47 3.52 3.52 0 0 0
01/08/2011
3.47
 1,910 3.52 3.57 3.47 0 0 0
29/07/2011
3.52
 2,470 3.61 3.61 3.52 0 0 0
28/07/2011
3.61
 0 3.61 3.61 3.61 0 0 0
27/07/2011
3.61
 5,000 3.61 3.61 3.61 0 0 0
26/07/2011
3.61
 3,800 3.66 3.66 3.61 0 0 0
25/07/2011
3.66
 0 3.66 3.66 3.66 0 0 0
22/07/2011
3.66
 4,140 3.71 3.71 3.66 0 0 0
21/07/2011
3.71
 0 3.71 3.71 3.71 0 0 0
20/07/2011
3.71
 3,000 3.71 3.71 3.71 0 0 0
19/07/2011
3.71
 3,750 3.71 3.71 3.71 0 0 0
18/07/2011
3.71
 208 3.71 3.75 3.71 0 0 0
15/07/2011
3.71
 4,400 3.71 3.71 3.71 0 0 0
14/07/2011
3.71
 2,000 3.71 3.71 3.71 0 0 0
13/07/2011
3.71
 1,000 3.66 3.71 3.71 0 0 0
12/07/2011
3.66
 7,160 3.75 3.75 3.66 0 0 0
11/07/2011
3.75
 6,020 3.75 3.75 3.71 0 0 0
08/07/2011
3.75
 20 3.71 3.75 3.71 0 0 0
07/07/2011
3.71
 2,000 3.75 3.75 3.71 0 0 0
06/07/2011
3.75
 520 3.85 3.85 3.71 0 0 0
05/07/2011
3.85
 520 3.75 3.85 3.85 0 0 0
04/07/2011
3.75
 970 3.75 3.75 3.71 0 0 0
01/07/2011
3.75
 1,000 3.80 3.80 3.75 0 0 0
30/06/2011
3.80
 10,690 3.71 3.80 3.71 0 0 0
29/06/2011
3.71
 4,200 3.71 3.71 3.66 0 0 0
28/06/2011
3.71
 6,030 3.71 3.71 3.71 3,000 0 0.0
27/06/2011
3.71
 4,870 3.71 3.71 3.71 0 0 0
24/06/2011
3.71
 1,000 3.75 3.75 3.71 0 0 0
23/06/2011
3.75
 2,010 3.71 3.75 3.71 0 0 0
22/06/2011
3.71
 7,360 3.75 3.75 3.71 0 0 0
21/06/2011
3.75
 2,820 3.71 3.75 3.71 0 0 0
20/06/2011
3.71
 3,380 3.75 3.75 3.71 0 0 0
17/06/2011
3.75
 6,550 3.75 3.75 3.71 0 0 0
16/06/2011
3.75
 3,990 3.66 3.75 3.66 0 0 0
15/06/2011
3.66
 8,700 3.75 3.75 3.66 0 0 0
14/06/2011
3.75
 7,020 3.75 3.89 3.71 0 0 0
13/06/2011
3.75
 4,200 3.71 3.75 3.75 0 0 0
10/06/2011
3.71
 11,680 3.57 3.71 3.57 0 0 0
09/06/2011
3.57
 0 3.57 3.57 3.57 0 0 0
08/06/2011
3.57
 30 3.66 3.66 3.57 0 0 0
07/06/2011
3.66
 810 3.75 3.80 3.66 0 0 0
06/06/2011
3.75
 10,370 3.66 3.75 3.52 0 0 0
03/06/2011
3.66
 5,500 3.61 3.66 3.57 0 0 0
02/06/2011
3.61
 4,480 3.57 3.61 3.42 0 0 0
01/06/2011
3.57
 6,680 3.47 3.57 3.42 0 0 0
31/05/2011
3.47
 3,300 3.57 3.57 3.47 0 0 0
30/05/2011
3.57
 4,510 3.66 3.66 3.57 2,000 0 0.0
27/05/2011
3.66
 7,160 3.66 3.71 3.61 0 0 0
26/05/2011
3.66
 17,750 3.57 3.66 3.42 2,000 0 0.0
25/05/2011
3.57
 20,900 3.75 3.75 3.57 2,000 0 0.0
24/05/2011
3.75
 14,200 3.80 3.80 3.71 0 0 0
23/05/2011
3.80
 11,200 3.99 3.99 3.80 0 0 0
20/05/2011
3.99
 2,250 3.99 3.99 3.80 0 0 0
19/05/2011
3.99
 13,000 3.99 3.99 3.99 1,000 0 0.0
18/05/2011
3.99
 21,150 3.89 3.99 3.89 0 0 0
17/05/2011
3.89
 4,500 3.89 3.89 3.89 0 0 0
16/05/2011
3.89
 20 3.89 3.89 3.89 0 0 0
13/05/2011
3.89
 40 3.89 3.89 3.89 0 0 0
12/05/2011
3.89
 2,490 3.89 3.89 3.89 0 0 0
11/05/2011
3.89
 4,520 3.99 3.99 3.89 0 0 0
10/05/2011
3.99
 10 3.94 3.99 3.99 0 0 0
09/05/2011
3.94
 10 3.80 3.94 3.94 0 0 0
06/05/2011
3.80
 18,250 3.89 3.89 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |