CTCP Tư vấn Xây dựng Điện 1 (tv1)

19.90
0
(0%)
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
(2026-08-12) 		-0.30 -1.48% 390,800 -2,500 0
19.90
20.70
19.90
2 tháng
(2026-07-13) 		-2 -9.09% 1,164,600 -1,300 0
19.40
22
19.90
3 tháng
(2026-06-15) 		-2.40 -10.71% 2,103,100 -32,500 0
19.40
23
19.90
6 tháng
(2026-03-16) 		-15.70 -43.98% 8,886,700 -19,900 0
19.40
39.40
19.90
12 tháng
(2025-09-16) 		-3.48 -14.81% 15,695,800 -54,400 -0.8
19.40
39.40
19.90
24 tháng
(2024-09-23) 		-1.04 -4.95% 30,238,547 171,500 2.8
19.40
39.40
19.90
36 tháng
(2023-09-27) 		5.98 42.70% 33,615,399 171,500 2.8
14.02
39.40
19.90
60 tháng
(2021-10-07) 		13.33 199.67% 38,573,162 172,695 2.9
6.67
39.40
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
20.69
 27,500 20.88 21.26 20.02 0 0 0
10/04/2024
20.40
 9,340 20.50 20.69 20.31 0 0 0
09/04/2024
20.59
 700 20.31 20.59 20.31 0 0 0
08/04/2024
20.88
 5,700 20.31 20.88 20.31 0 0 0
05/04/2024
20.88
 97 20.88 20.88 20.88 0 0 0
04/04/2024
20.88
 1,100 20.40 20.88 20.40 0 0 0
03/04/2024
20.59
 5,500 20.69 20.69 20.59 0 0 0
02/04/2024
20.59
 6,300 20.31 20.59 20.31 0 0 0
01/04/2024
20.78
 6,800 20.78 20.78 20.31 0 0 0
29/03/2024
21.26
 8,104 20.88 21.26 20.78 0 0 0
28/03/2024
20.98
 2,130 20.31 21.26 20.31 0 0 0
27/03/2024
20.88
 3,508 20.31 21.36 20.31 0 0 0
26/03/2024
21.07
 7,700 18.50 21.26 18.50 0 0 0
25/03/2024
21.07
 2,729 21.83 22.41 21.07 0 0 0
22/03/2024
21.17
 4,138 21.07 21.26 21.07 0 0 0
21/03/2024
20.98
 7,700 21.07 21.36 20.98 0 0 0
20/03/2024
21.07
 3,700 22.41 22.41 20.98 0 0 0
19/03/2024
20.98
 4,800 20.88 21.45 20.88 0 0 0
18/03/2024
21.17
 5,300 19.07 22.31 19.07 0 0 0
15/03/2024
21.64
 2,100 21.74 21.74 21.64 0 0 0
14/03/2024
21.64
 4,400 22.12 22.12 21.55 0 0 0
13/03/2024
21.74
 15,500 22.60 22.60 21.64 0 0 0
12/03/2024
21.93
 15,800 22.60 22.60 21.93 0 0 0
11/03/2024
21.45
 500 21.45 21.45 21.45 0 0 0
08/03/2024
22.31
 200 22.31 22.31 22.31 0 0 0
07/03/2024
21.93
 2,000 21.93 21.93 21.93 0 0 0
06/03/2024
22.69
 1 22.69 22.69 22.69 0 0 0
05/03/2024
22.69
 2,240 22.12 22.69 22.12 0 0 0
04/03/2024
21.93
 18,300 21.17 22.02 21.17 0 0 0
01/03/2024
21.83
 6,500 22.02 22.02 21.83 0 0 0
29/02/2024
22.02
 7,200 21.64 22.02 21.07 0 900 -0.0
28/02/2024
21.64
 800 21.64 21.64 21.64 0 0 0
27/02/2024
21.64
 200 21.64 21.64 21.64 0 0 0
26/02/2024
21.64
 1,109 21.55 21.64 21.55 0 0 0
23/02/2024
21.55
 1,100 22.12 22.12 21.55 0 0 0
22/02/2024
21.74
 2,700 21.45 21.74 21.45 0 0 0
21/02/2024
21.45
 3,600 21.45 21.93 21.45 0 0 0
20/02/2024
21.83
 1,600 22.31 22.31 21.83 0 200 -0.0
19/02/2024
22.12
 12,207 22.41 22.41 21.93 0 0 0
16/02/2024
21.83
 6,903 22.69 22.69 21.83 0 0 0
15/02/2024
21.93
 16,216 24.31 24.31 21.74 0 0 0
07/02/2024
21.55
 16,900 22.88 22.88 21.07 0 100 -0.0
06/02/2024
21.55
 800 21.74 22.41 21.55 0 0 0
05/02/2024
21.45
 500 21.45 21.45 21.45 0 0 0
02/02/2024
21.55
 7,600 22.41 22.41 20.59 0 0 0
01/02/2024
20.78
 4,200 20.78 22.41 20.50 0 0 0
31/01/2024
20.12
 7,100 20.21 20.78 20.12 0 0 0
30/01/2024
20.21
 6,810 20.31 20.31 19.74 0 0 0
29/01/2024
20.02
 3,000 20.50 20.50 19.74 0 0 0
26/01/2024
20.02
 33,300 20.02 22.98 19.74 0 0 0
25/01/2024
20.31
 6,100 20.50 20.50 19.93 0 0 0
24/01/2024
20.02
 11,301 19.83 20.50 19.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |