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)
23/12/2024
21.72
 21,340 21.72 21.72 21.72 0 0 0
20/12/2024
21.82
 22,700 21.72 21.92 21.72 0 0 0
19/12/2024
21.82
 20,750 21.72 21.82 21.63 0 0 0
18/12/2024
21.82
 49,322 21.72 21.82 21.72 0 0 0
17/12/2024
21.72
 76,241 21.53 21.82 21.14 0 0 0
16/12/2024
21.53
 82,000 21.53 21.53 21.53 0 0 0
13/12/2024
21.53
 12,900 21.63 21.63 21.43 0 0 0
12/12/2024
21.53
 17,100 21.63 21.82 21.53 0 0 0
11/12/2024
21.63
 39,900 21.63 21.72 21.53 0 0 0
10/12/2024
21.82
 4,000 21.63 21.82 21.63 0 0 0
09/12/2024
21.63
 83,200 21.63 21.92 21.43 0 0 0
06/12/2024
21.63
 2,300 21.63 21.63 21.63 0 0 0
05/12/2024
21.63
 13,100 21.53 21.63 21.53 0 0 0
04/12/2024
21.53
 4,400 21.53 21.53 21.53 0 0 0
03/12/2024
21.53
 37,800 22.21 22.21 21.53 0 0 0
02/12/2024
21.63
 9,100 21.82 21.82 21.63 0 0 0
29/11/2024
21.63
 15,150 21.53 21.63 21.53 0 0 0
28/11/2024
21.63
 16,600 21.14 21.63 21.14 0 0 0
27/11/2024
21.43
 13,441 21.24 21.53 21.24 0 0 0
26/11/2024
21.24
 16,521 21.24 21.24 21.14 0 0 0
25/11/2024
21.14
 11,000 21.04 21.14 21.04 0 0 0
22/11/2024
20.94
 13,942 21.04 21.04 20.94 0 0 0
21/11/2024
20.94
 2,400 21.14 21.24 20.94 0 0 0
20/11/2024
21.14
 44,800 20.85 21.24 20.85 0 0 0
19/11/2024
20.85
 12,600 21.04 21.04 20.85 0 0 0
18/11/2024
21.04
 800 21.14 21.14 21.04 0 0 0
15/11/2024
21.04
 3,131 21.14 21.14 20.94 0 0 0
14/11/2024
21.14
 5,600 21.14 21.14 21.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |