CTCP Tư vấn Xây dựng Điện 1 (tv1)

25.30
0.60
(2.43%)
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) 		3.10 14.03% 1,168,800 -28,700 -0.7
22
25.60
25.30
2 tháng
(2025-11-28) 		2.41 10.55% 1,375,000 -37,000 -0.9
22
25.60
25.30
3 tháng
(2025-10-29) 		1.82 7.79% 1,743,500 -34,500 -0.8
22
25.60
25.30
6 tháng
(2025-07-31) 		0.55 2.25% 4,425,200 -3,700 -0.0
22
25.60
25.30
12 tháng
(2025-02-03) 		3.09 13.96% 15,572,305 192,700 2.9
19.68
28.35
25.30
24 tháng
(2024-02-07) 		3.65 16.95% 19,720,455 190,200 2.8
18.78
28.35
25.30
36 tháng
(2023-02-13) 		13.95 123.99% 21,508,610 192,700 2.9
10.11
28.35
25.30
60 tháng
(2021-02-22) 		16.33 184.21% 26,532,010 192,595 2.9
5.72
28.35
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
21.14
 6,400 21.24 21.24 21.04 0 0 0
12/11/2024
21.14
 8,902 21.24 21.24 20.94 0 0 0
11/11/2024
21.14
 2,350 21.04 21.14 20.94 0 0 0
08/11/2024
21.14
 9,300 21.24 21.24 21.14 0 0 0
07/11/2024
21.14
 2,000 21.14 21.14 21.14 0 0 0
06/11/2024
20.94
 13,000 21.04 21.04 20.94 0 0 0
05/11/2024
21.04
 4,700 21.04 21.04 21.04 0 0 0
04/11/2024
21.14
 5,100 21.14 21.24 21.14 0 0 0
01/11/2024
21.14
 5,000 21.43 21.43 21.14 0 0 0
31/10/2024
21.33
 2,800 20.85 21.33 20.85 0 0 0
30/10/2024
21.33
 14,900 21.24 21.72 21.24 0 0 0
29/10/2024
21.24
 7,125 21.24 21.33 21.14 0 0 0
28/10/2024
21.14
 49,480 21.24 21.72 21.14 0 0 0
25/10/2024
21.14
 6,300 21.04 21.24 21.04 0 0 0
24/10/2024
21.14
 11,300 21.24 21.24 21.14 0 0 0
23/10/2024
21.24
 1,300 21.33 21.33 21.24 0 0 0
22/10/2024
21.33
 4,603 21.24 21.33 21.14 0 0 0
21/10/2024
21.14
 27,100 21.24 21.24 21.14 0 0 0
18/10/2024
21.24
 16,603 21.14 21.24 18.61 0 0 0
17/10/2024
21.14
 6,101 21.14 21.14 21.14 0 0 0
16/10/2024
21.14
 2,200 21.04 21.53 21.04 0 0 0
15/10/2024
21.14
 4,000 21.14 21.14 21.14 0 0 0
14/10/2024
21.33
 2,530 21.04 21.43 21.04 0 0 0
11/10/2024
21.04
 4,299 20.85 21.14 20.75 0 0 0
10/10/2024
20.94
 4,000 20.85 21.04 20.85 0 1,300 -0.0
09/10/2024
20.85
 2,400 20.85 20.85 20.85 0 0 0
08/10/2024
21.04
 6,340 21.04 21.14 21.04 0 0 0
07/10/2024
21.04
 9,200 21.14 21.14 21.04 0 0 0
04/10/2024
21.14
 134 21.14 21.14 21.14 0 0 0
03/10/2024
21.14
 200 21.24 21.24 21.14 0 0 0
02/10/2024
21.33
 2,100 21.14 21.33 21.14 0 0 0
01/10/2024
21.14
 453 21.14 21.82 21.14 0 0 0
30/09/2024
21.14
 700 21.14 22.11 21.14 0 0 0
27/09/2024
21.14
 4,905 21.24 21.43 21.14 0 0 0
26/09/2024
21.24
 5,918 20.65 21.24 20.65 0 0 0
25/09/2024
20.94
 3,800 21.24 21.33 20.94 0 0 0
24/09/2024
21.04
 4,600 21.04 21.04 20.75 0 0 0
23/09/2024
21.04
 1,000 21.04 21.04 21.04 0 0 0
20/09/2024
21.04
 3,100 21.24 21.24 20.94 0 0 0
19/09/2024
21.43
 2,600 20.65 21.43 20.65 0 0 0
18/09/2024
21.04
 25,300 21.43 21.43 20.16 0 0 0
17/09/2024
21.43
 4,000 21.43 21.43 21.43 0 0 0
16/09/2024
21.63
 100 21.63 21.63 21.63 0 0 0
13/09/2024
21.43
 200 21.14 21.43 21.14 0 0 0
12/09/2024
21.33
 3,300 21.14 21.33 21.14 0 0 0
11/09/2024
21.14
 3,490 21.24 21.24 20.55 0 0 0
10/09/2024
21.14
 11,116 21.43 21.43 21.14 0 0 0
09/09/2024
21.43
 7,800 21.14 21.43 21.14 0 0 0
06/09/2024
21.43
 12,002 21.43 21.43 21.14 0 0 0
05/09/2024
21.43
 70,211 21.43 21.63 21.14 0 0 0
04/09/2024
21.33
 133,600 21.43 21.43 21.33 0 0 0
30/08/2024
21.63
 9,344 21.63 21.63 21.43 0 0 0
29/08/2024
21.63
 51,101 21.63 21.72 21.43 0 0 0
28/08/2024
21.63
 16,740 21.63 21.72 21.63 0 0 0
27/08/2024
21.63
 22,156 21.72 21.72 21.33 0 0 0
26/08/2024
21.63
 2,200 21.63 21.63 21.63 0 0 0
23/08/2024
21.82
 2,650 21.92 21.92 21.82 0 0 0
22/08/2024
21.72
 2,100 21.92 21.92 21.72 0 0 0
21/08/2024
21.92
 18,747 21.92 22.41 21.53 0 0 0
20/08/2024
21.92
 2,106 21.92 21.92 21.82 0 0 0
19/08/2024
21.92
 5,713 22.11 22.11 21.92 0 0 0
16/08/2024
22.11
 4,200 21.92 22.21 21.63 0 0 0
15/08/2024
22.31
 500 22.31 22.31 22.31 0 0 0
14/08/2024
22.31
 0 22.31 22.31 22.31 0 0 0
13/08/2024
22.41
 17,200 22.21 22.41 22.11 0 0 0
12/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2024
22.21
 9,501 22.41 22.41 22.21 0 0 0
09/08/2024
22.41
 200 22.41 22.41 22.41 0 0 0
08/08/2024
22.41
 1,218 22.41 22.41 22.41 0 0 0
07/08/2024
22.41
 3,512 21.93 22.79 21.74 0 0 0
06/08/2024
21.93
 800 21.74 21.93 21.74 0 0 0
05/08/2024
21.74
 40,600 21.74 21.74 21.36 0 0 0
02/08/2024
21.83
 10,700 21.93 21.93 21.74 0 0 0
01/08/2024
22.12
 6,800 22.41 22.41 22.12 0 0 0
31/07/2024
22.41
 6,212 22.41 22.41 22.41 0 0 0
30/07/2024
22.41
 27,000 22.21 22.41 22.12 0 0 0
29/07/2024
22.21
 16,011 22.12 22.60 22.12 0 0 0
26/07/2024
21.93
 10,200 21.55 21.93 21.45 0 0 0
25/07/2024
21.45
 1,600 21.55 21.55 21.36 0 0 0
24/07/2024
21.45
 15,614 21.55 21.55 21.45 0 0 0
23/07/2024
21.36
 38,433 21.74 21.83 21.36 0 0 0
22/07/2024
21.74
 118,305 22.21 22.21 21.64 0 0 0
19/07/2024
22.21
 7,712 22.79 22.79 22.12 0 0 0
18/07/2024
22.60
 4,800 22.79 22.98 22.60 0 0 0
17/07/2024
21.93
 53,664 22.88 22.88 21.83 0 0 0
16/07/2024
22.21
 7,000 22.69 22.69 22.21 0 0 0
15/07/2024
22.50
 14,000 22.12 22.88 22.02 0 0 0
12/07/2024
22.12
 24,700 22.50 22.50 22.12 0 0 0
11/07/2024
22.50
 18,603 22.41 22.50 22.41 0 0 0
10/07/2024
22.79
 3,500 22.50 22.79 22.50 0 0 0
09/07/2024
22.50
 9,906 22.69 22.69 22.50 0 0 0
08/07/2024
22.69
 15,700 22.41 22.69 22.31 0 0 0
05/07/2024
22.50
 31,900 22.02 22.50 22.02 0 0 0
04/07/2024
22.21
 58,100 22.69 22.69 22.02 0 0 0
03/07/2024
22.60
 6,012 22.60 22.60 22.50 0 0 0
02/07/2024
22.69
 4,435 22.88 23.17 22.69 0 0 0
01/07/2024
22.69
 12,500 23.07 23.07 22.60 0 0 0
28/06/2024
22.69
 27,500 22.88 23.84 22.69 0 0 0
27/06/2024
23.26
 17,600 22.69 24.03 22.31 0 0 0
26/06/2024
22.50
 19,400 22.41 22.50 22.02 0 0 0
25/06/2024
22.41
 12,703 22.50 22.69 22.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |