CTCP Tư vấn Xây dựng Điện 1 (tv1)

23.50
-0.40
(-1.67%)
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
(2025-11-05) 		-0.30 -1.25% 259,500 2,400 0.1
23.10
24
23.50
2 tháng
(2025-10-06) 		-0.40 -1.66% 800,800 2,500 0.1
22.90
24.30
23.50
3 tháng
(2025-09-08) 		-0.20 -0.84% 1,597,400 3,500 0.1
22.90
24.80
23.50
6 tháng
(2025-06-09) 		-3.20 -11.90% 5,527,000 153,300 1.7
22.90
26.90
23.50
12 tháng
(2024-12-10) 		1.30 5.80% 15,312,319 229,700 3.7
20.20
29.10
23.50
24 tháng
(2023-12-18) 		5.59 30.89% 18,882,771 228,400 3.7
17.62
29.10
23.50
36 tháng
(2022-12-21) 		12.44 110.57% 20,220,250 229,700 3.7
10.37
29.10
23.50
60 tháng
(2020-12-31) 		13.23 126.31% 25,232,118 229,595 3.7
5.87
29.10
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
14.49
 300 14.58 14.58 14.49 200 0 0.0
07/07/2023
14.58
 8,600 14.58 14.58 14.09 0 0 0
06/07/2023
14.58
 0 14.58 14.58 14.58 0 0 0
05/07/2023
14.58
 100 14.39 14.58 14.58 0 0 0
04/07/2023
14.39
 6,300 14.68 14.68 14.39 0 0 0
03/07/2023
14.68
 15,605 15.07 15.07 14.39 0 0 0
30/06/2023
15.07
 200 14.68 15.07 15.07 0 0 0
29/06/2023
14.68
 9,329 14.58 14.78 14.68 0 0 0
28/06/2023
14.58
 1,946 14.58 14.58 14.49 0 0 0
27/06/2023
14.58
 6,300 14.68 14.68 14.19 0 0 0
26/06/2023
14.68
 12,000 14.68 14.68 13.90 0 0 0
23/06/2023
14.68
 1,204 14.58 14.78 14.19 0 0 0
22/06/2023
14.58
 8,203 15.07 15.17 14.09 0 0 0
21/06/2023
15.07
 100 14.49 15.07 15.07 0 0 0
20/06/2023
14.49
 1,301 14.68 14.68 13.90 0 0 0
19/06/2023
14.68
 1,000 14.68 14.68 14.68 0 0 0
16/06/2023
14.68
 700 14.68 14.68 14.68 0 0 0
15/06/2023
14.68
 15,700 14.97 14.97 14.19 0 0 0
14/06/2023
14.97
 808 15.07 15.07 14.97 0 0 0
13/06/2023
15.07
 2,910 14.88 15.07 14.97 0 0 0
12/06/2023
14.88
 12,700 14.58 15.07 14.58 0 0 0
09/06/2023
14.58
 17,100 14.68 14.78 13.70 0 0 0
08/06/2023
14.68
 3,732 14.78 14.78 14.68 0 0 0
07/06/2023
14.78
 2,400 14.68 14.78 14.68 0 0 0
06/06/2023
14.68
 409 14.68 14.68 14.68 0 0 0
05/06/2023
14.68
 3,200 14.68 14.68 14.19 0 0 0
02/06/2023
14.68
 1,700 14.68 14.68 14.19 0 0 0
01/06/2023
14.68
 1,220 14.97 14.97 14.19 0 0 0
31/05/2023
14.97
 1,101 14.09 14.97 14.68 0 0 0
30/05/2023
14.09
 7,953 14.97 14.97 13.70 0 0 0
29/05/2023
14.97
 7,105 14.88 14.97 14.19 0 0 0
26/05/2023
14.88
 6,622 14.78 15.07 14.68 0 0 0
25/05/2023
14.78
 9,500 14.68 15.07 14.68 0 0 0
24/05/2023
14.68
 2,200 15.07 15.56 14.68 0 0 0
23/05/2023
15.07
 6,500 15.17 15.46 14.68 0 0 0
22/05/2023
15.17
 14,900 15.17 15.37 13.31 0 0 0
19/05/2023
15.17
 8,900 15.17 15.37 13.11 0 0 0
18/05/2023
15.17
 8,300 15.37 15.37 14.68 0 0 0
17/05/2023
15.37
 39,800 15.07 16.05 15.17 0 0 0
16/05/2023
15.07
 9,210 15.27 15.56 14.68 0 0 0
15/05/2023
15.27
 10,400 15.37 16.54 14.68 0 0 0
12/05/2023
15.37
 3,200 15.46 15.56 15.37 0 0 0
11/05/2023
15.46
 4,706 15.37 15.56 15.17 0 0 0
10/05/2023
15.37
 26,519 15.17 15.56 15.17 0 0 0
09/05/2023
15.17
 15,182 14.19 15.56 14.19 0 0 0
08/05/2023
14.19
 16,707 12.43 14.19 12.92 0 0 0
05/05/2023
12.43
 3,292 12.63 13.41 12.23 0 0 0
04/05/2023
12.63
 9,500 11.74 12.92 12.04 0 0 0
28/04/2023
11.74
 2,000 11.65 11.74 11.74 0 0 0
27/04/2023
11.65
 1,400 12.63 12.63 10.96 0 0 0
26/04/2023
12.63
 100 12.23 12.63 12.63 0 0 0
25/04/2023
12.23
 100 11.55 12.23 12.23 0 0 0
24/04/2023
11.55
 33,900 11.55 13.21 11.35 0 0 0
21/04/2023
11.55
 480 10.96 11.55 11.55 0 0 0
20/04/2023
10.96
 2,100 11.55 11.74 10.77 0 0 0
19/04/2023
11.55
 200 11.55 11.74 11.55 0 0 0
18/04/2023
11.55
 200 10.96 11.55 11.55 0 0 0
17/04/2023
10.96
 400 12.23 12.23 10.96 0 0 0
14/04/2023
12.23
 300 13.31 13.31 12.23 0 0 0
13/04/2023
13.31
 3,007 11.65 13.31 11.35 0 0 0
12/04/2023
11.65
 105 11.35 11.65 11.65 0 0 0
11/04/2023
11.35
 5,100 11.55 11.65 10.96 0 0 0
10/04/2023
11.55
 104 11.26 11.55 11.55 0 0 0
07/04/2023
11.26
 100 10.96 11.26 11.26 0 0 0
06/04/2023
10.96
 800 11.35 11.65 10.77 0 0 0
05/04/2023
11.35
 1,400 10.77 12.14 11.35 0 0 0
04/04/2023
10.77
 13,100 11.35 13.11 10.77 0 0 0
03/04/2023
11.35
 600 11.65 12.23 11.35 0 0 0
31/03/2023
11.65
 101 11.35 11.65 11.65 0 0 0
30/03/2023
11.35
 2,720 11.65 11.65 11.35 0 0 0
29/03/2023
11.65
 600 11.74 11.74 10.96 0 0 0
28/03/2023
11.74
 426 11.74 13.70 11.74 0 0 0
27/03/2023
11.74
 300 10.37 12.43 11.74 0 0 0
24/03/2023
10.37
 300 12.23 12.23 10.37 0 0 0
23/03/2023
12.23
 100 12.23 13.70 12.23 0 0 0
22/03/2023
12.23
 0 12.23 12.23 12.23 0 0 0
21/03/2023
12.23
 0 12.23 12.23 12.23 0 0 0
20/03/2023
12.23
 100 11.26 12.23 12.23 0 0 0
17/03/2023
11.26
 1,104 12.53 12.53 11.26 0 0 0
16/03/2023
12.53
 700 11.65 14.00 10.47 0 0 0
15/03/2023
11.65
 600 13.70 15.17 11.65 0 0 0
14/03/2023
13.70
 0 13.70 13.70 13.70 0 0 0
13/03/2023
13.70
 100 12.72 13.70 13.70 0 0 0
10/03/2023
12.72
 0 12.72 12.72 12.72 0 0 0
09/03/2023
12.72
 100 11.45 12.72 12.72 0 0 0
08/03/2023
11.45
 0 11.45 11.45 11.45 0 0 0
07/03/2023
11.45
 100 11.16 11.45 11.45 0 0 0
06/03/2023
11.16
 200 11.06 11.16 11.16 0 0 0
03/03/2023
11.06
 100 10.77 11.06 11.06 0 0 0
02/03/2023
10.77
 400 11.94 11.94 10.77 0 0 0
01/03/2023
11.94
 0 11.94 11.94 11.94 0 0 0
28/02/2023
11.94
 500 11.55 11.94 11.94 0 0 0
27/02/2023
11.55
 2,100 11.65 12.14 11.55 0 0 0
24/02/2023
11.65
 3,100 12.53 13.11 11.65 0 0 0
23/02/2023
12.53
 100 12.14 12.53 12.53 0 0 0
22/02/2023
12.14
 0 12.14 12.14 12.14 0 0 0
21/02/2023
12.14
 500 11.35 12.14 12.14 0 0 0
20/02/2023
11.35
 1,900 11.55 11.65 11.35 0 0 0
16/02/2023
11.55
 3,700 11.45 12.23 9.89 0 0 0
15/02/2023
11.45
 1,000 11.45 11.45 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |