CTCP Tư vấn Xây dựng Điện 1 (tv1)

27
1.70
(6.72%)
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)
23/01/2024
19.64
 5,518 19.93 19.93 19.26 0 0 0
22/01/2024
19.16
 6,893 18.59 21.45 18.59 0 0 0
19/01/2024
19.07
 11,100 18.21 19.93 18.21 0 0 0
18/01/2024
18.59
 16,600 18.59 18.78 18.21 0 0 0
17/01/2024
18.97
 25,500 18.78 19.35 18.59 0 0 0
16/01/2024
18.69
 6,400 18.02 18.88 17.83 0 0 0
15/01/2024
18.11
 35,822 17.64 18.97 17.64 1,200 0 0.0
12/01/2024
17.92
 27,724 17.92 18.40 17.35 0 0 0
11/01/2024
18.02
 13,660 20.50 20.50 17.26 0 0 0
10/01/2024
18.02
 44,106 18.11 19.07 16.97 0 0 0
09/01/2024
17.92
 55,900 17.07 18.50 16.88 0 0 0
08/01/2024
17.64
 35,500 18.02 18.50 17.16 0 0 0
05/01/2024
17.92
 64,800 17.92 19.45 17.45 0 0 0
04/01/2024
17.64
 7,500 17.83 17.83 17.16 0 0 0
03/01/2024
17.64
 30,400 16.97 18.02 16.97 0 0 0
02/01/2024
17.35
 4,400 17.64 17.64 16.88 0 0 0
29/12/2023
17.45
 100 17.45 17.45 17.45 0 0 0
28/12/2023
17.26
 3,472 17.07 17.26 16.68 0 0 0
27/12/2023
17.16
 1,400 17.64 17.64 17.16 0 0 0
26/12/2023
17.16
 3,700 17.26 17.64 17.16 0 0 0
25/12/2023
17.16
 3,010 17.45 17.45 16.88 0 0 0
22/12/2023
17.16
 2,800 17.07 17.16 16.59 0 0 0
21/12/2023
17.54
 0 17.54 17.54 17.54 0 0 0
20/12/2023
17.54
 200 17.54 17.54 17.54 0 0 0
19/12/2023
17.64
 700 17.45 17.64 17.45 0 0 0
18/12/2023
17.64
 200 18.02 18.02 17.64 0 0 0
15/12/2023
17.64
 1,102 17.64 17.64 17.64 0 0 0
14/12/2023
17.64
 602 17.45 18.11 17.45 0 0 0
13/12/2023
17.07
 23,300 17.26 17.35 16.97 0 0 0
12/12/2023
17.07
 1,200 17.45 17.45 17.07 0 0 0
11/12/2023
17.07
 4,705 17.07 17.54 16.49 0 0 0
08/12/2023
16.40
 6,200 17.07 17.83 16.30 0 0 0
07/12/2023
17.54
 200 18.02 18.02 17.54 0 0 0
06/12/2023
17.45
 1,906 17.45 18.11 16.78 0 0 0
05/12/2023
17.35
 6,658 17.45 17.92 16.49 0 0 0
04/12/2023
17.64
 19,700 17.45 18.59 16.68 0 0 0
01/12/2023
16.78
 500 17.16 17.16 16.78 0 0 0
30/11/2023
16.97
 200 17.16 17.16 16.97 0 0 0
29/11/2023
17.35
 5,000 17.45 17.83 16.97 0 0 0
28/11/2023
17.26
 208 16.88 17.26 16.88 0 0 0
27/11/2023
17.07
 400 17.45 17.92 17.07 0 0 0
24/11/2023
17.45
 4,590 17.64 17.73 16.59 0 0 0
23/11/2023
17.16
 1,200 17.64 17.92 17.16 0 0 0
22/11/2023
17.45
 2,405 18.02 18.02 16.88 0 0 0
21/11/2023
17.64
 1,500 18.02 18.02 17.64 0 0 0
20/11/2023
17.64
 1,809 17.45 17.92 16.21 0 0 0
17/11/2023
17.35
 20,300 17.45 18.02 16.49 0 0 0
16/11/2023
16.88
 2,300 19.35 19.35 16.88 0 0 0
15/11/2023
17.16
 17,435 16.88 18.11 16.30 0 0 0
14/11/2023
16.59
 1,508 16.21 16.68 16.21 0 0 0
13/11/2023
16.21
 20,600 15.73 16.21 15.73 0 0 0
10/11/2023
15.73
 900 15.73 15.73 15.73 0 0 0
09/11/2023
16.02
 2,000 15.35 16.02 14.78 0 0 0
08/11/2023
15.92
 3,700 15.73 15.92 15.73 0 0 0
07/11/2023
16.02
 9,200 15.83 16.21 15.64 0 0 0
06/11/2023
15.73
 3,800 15.73 15.73 15.45 0 0 0
03/11/2023
16.11
 4,100 16.21 16.21 15.35 0 0 0
02/11/2023
16.21
 1,000 16.21 16.21 16.21 0 0 0
01/11/2023
16.21
 1,700 16.30 17.07 15.73 0 0 0
31/10/2023
16.30
 6,200 15.73 17.64 15.73 0 0 0
30/10/2023
15.73
 5,300 15.45 16.02 15.54 0 0 0
27/10/2023
15.45
 7,600 15.73 15.73 14.49 0 0 0
26/10/2023
15.73
 1,400 15.73 15.83 15.73 0 0 0
25/10/2023
15.73
 2,800 15.73 16.49 15.25 0 0 0
24/10/2023
15.73
 4,500 16.40 16.49 15.25 0 0 0
23/10/2023
16.40
 2,000 16.88 16.88 15.73 0 0 0
20/10/2023
16.88
 25,600 15.64 17.16 15.73 0 0 0
19/10/2023
15.64
 7,200 16.02 16.21 15.35 0 0 0
18/10/2023
16.02
 2,700 16.21 16.49 15.54 0 0 0
17/10/2023
16.21
 9,800 16.30 16.49 15.35 0 0 0
16/10/2023
16.30
 4,100 16.02 16.59 15.54 0 0 0
13/10/2023
16.02
 3,000 14.87 16.02 14.87 0 0 0
12/10/2023
14.87
 4,700 15.06 15.73 14.40 0 0 0
11/10/2023
15.06
 1,900 14.87 15.25 14.40 0 0 0
10/10/2023
14.87
 1,500 15.25 15.25 14.40 0 0 0
09/10/2023
15.25
 700 15.16 16.97 15.25 0 0 0
06/10/2023
15.16
 7,900 14.87 16.59 14.87 0 0 0
05/10/2023
14.87
 100 14.68 14.87 14.87 0 0 0
04/10/2023
14.68
 200 14.49 14.68 14.68 0 0 0
03/10/2023
14.49
 34,800 14.49 15.16 14.02 0 0 0
02/10/2023
14.49
 1,200 14.40 14.68 14.30 0 0 0
29/09/2023
14.40
 13,400 14.11 14.40 14.11 0 0 0
28/09/2023
14.11
 16,100 14.02 14.49 13.82 0 0 0
27/09/2023
14.02
 38,800 13.92 14.11 12.39 0 0 0
26/09/2023
13.92
 7,200 14.02 15.25 13.92 0 0 0
25/09/2023
14.02
 28,200 14.30 14.59 13.73 0 0 0
22/09/2023
14.30
 14,000 14.30 14.30 13.92 0 0 0
21/09/2023
14.30
 5,600 14.30 14.68 14.21 0 0 0
20/09/2023
14.30
 18,000 14.59 14.68 13.63 0 0 0
19/09/2023
14.59
 10,400 14.49 14.97 14.21 0 0 0
18/09/2023
14.49
 49,800 14.30 16.40 14.30 0 0 0
15/09/2023
14.30
 6,400 14.40 14.59 14.21 1,300 0 0.0
14/09/2023
14.40
 4,200 14.49 14.49 14.30 0 0 0
13/09/2023
14.49
 30,100 15.25 15.25 14.11 0 0 0
12/09/2023
15.25
 6,600 13.92 15.25 14.02 0 0 0
11/09/2023
13.92
 92,600 14.78 15.25 13.82 0 0 0
08/09/2023
14.78
 400 14.40 14.78 14.78 0 0 0
07/09/2023
14.40
 15,300 14.30 15.25 14.40 0 0 0
06/09/2023
14.30
 5,000 14.40 14.40 14.30 0 1,000 -0.0
05/09/2023
14.40
 4,400 13.92 14.78 14.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |