CTCP Tư vấn Xây dựng Điện 1 (tv1)

19.30
-0.70
(-3.50%)
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
(2026-06-30) 		-3.20 -13.91% 693,200 200 0
19.40
23
20
2 tháng
(2026-06-01) 		-2.90 -12.78% 1,870,800 -30,700 0
19.40
23
20
3 tháng
(2026-05-04) 		-7.30 -26.94% 3,956,700 -23,900 0
19.40
27.10
20
6 tháng
(2026-02-02) 		-8.20 -29.29% 11,578,000 -18,600 0
19.40
39.40
20
12 tháng
(2025-08-04) 		-5.14 -20.60% 16,574,700 -22,400 -0.0
19.40
39.40
20
24 tháng
(2024-08-09) 		-2.61 -11.63% 29,945,624 172,800 2.8
19.40
39.40
20
36 tháng
(2023-08-15) 		5.78 41.28% 33,210,999 173,100 2.8
13.82
39.40
20
60 tháng
(2021-08-25) 		13.89 234.96% 38,307,558 173,995 2.9
5.82
39.40
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
13.92
 2,300 14.21 14.21 13.92 0 0 0
30/08/2023
14.21
 600 14.21 14.21 13.82 0 0 0
25/08/2023
14.21
 100 14.21 14.21 14.21 0 0 0
24/08/2023
14.21
 600 14.21 14.21 13.92 0 400 -0.0
23/08/2023
14.21
 500 14.11 14.21 14.21 0 0 0
22/08/2023
14.11
 1,200 14.21 14.21 14.11 0 100 -0.0
21/08/2023
14.21
 15,600 13.82 14.21 13.54 0 0 0
18/08/2023
13.82
 2,200 14.30 14.30 13.82 0 0 0
17/08/2023
14.30
 2,400 14.30 14.49 14.02 0 0 0
16/08/2023
14.30
 4,700 14.02 14.30 13.82 500 0 0.0
15/08/2023
14.02
 1,400 14.49 14.49 14.02 0 0 0
14/08/2023
14.49
 10,700 14.30 14.49 13.92 0 0 0
11/08/2023
14.30
 15,800 14.78 14.78 14.30 0 0 0
10/08/2023
14.78
 23,300 14.30 15.25 14.11 0 0 0
09/08/2023
14.30
 0 14.30 14.30 14.30 0 0 0
08/08/2023
14.30
 100 14.30 14.30 14.30 0 0 0
07/08/2023
14.30
 800 14.11 14.30 14.30 0 0 0
04/08/2023
14.11
 2,100 14.40 14.40 14.11 0 0 0
03/08/2023
14.40
 1,900 14.30 15.16 14.40 0 0 0
02/08/2023
14.30
 1,500 14.30 14.30 14.30 0 0 0
01/08/2023
14.30
 18,900 14.68 14.68 14.30 0 0 0
31/07/2023
14.68
 2,100 14.68 14.68 13.92 0 0 0
28/07/2023
14.68
 39,300 13.92 14.87 13.92 0 0 0
27/07/2023
13.92
 2,400 13.92 14.21 13.92 1,000 0 0.0
26/07/2023
13.92
 1,100 13.92 14.02 13.92 0 0 0
25/07/2023
13.92
 2,300 13.92 14.02 13.92 0 0 0
24/07/2023
13.92
 0 13.92 13.92 13.92 0 0 0
21/07/2023
13.92
 1,500 14.11 14.21 13.92 0 500 -0.0
20/07/2023
14.11
 200 13.92 14.21 14.11 0 0 0
19/07/2023
13.92
 14,700 14.11 14.11 13.63 500 500 0.0
18/07/2023
14.11
 100 14.11 14.11 14.11 0 0 0
17/07/2023
14.11
 0 14.11 14.11 14.11 0 0 0
14/07/2023
14.11
 200 14.30 14.30 14.11 0 0 0
13/07/2023
14.30
 1,300 13.82 14.68 13.92 0 0 0
12/07/2023
13.82
 13,100 14.21 14.21 13.82 100 0 0.0
11/07/2023
14.21
 6,300 14.11 14.30 14.21 200 0 0.0
10/07/2023
14.11
 300 14.21 14.21 14.11 200 0 0.0
07/07/2023
14.21
 8,600 14.21 14.21 13.73 0 0 0
06/07/2023
14.21
 0 14.21 14.21 14.21 0 0 0
05/07/2023
14.21
 100 14.02 14.21 14.21 0 0 0
04/07/2023
14.02
 6,300 14.30 14.30 14.02 0 0 0
03/07/2023
14.30
 15,605 14.68 14.68 14.02 0 0 0
30/06/2023
14.68
 200 14.30 14.68 14.68 0 0 0
29/06/2023
14.30
 9,329 14.21 14.40 14.30 0 0 0
28/06/2023
14.21
 1,946 14.21 14.21 14.11 0 0 0
27/06/2023
14.21
 6,300 14.30 14.30 13.82 0 0 0
26/06/2023
14.30
 12,000 14.30 14.30 13.54 0 0 0
23/06/2023
14.30
 1,204 14.21 14.40 13.82 0 0 0
22/06/2023
14.21
 8,203 14.68 14.78 13.73 0 0 0
21/06/2023
14.68
 100 14.11 14.68 14.68 0 0 0
20/06/2023
14.11
 1,301 14.30 14.30 13.54 0 0 0
19/06/2023
14.30
 1,000 14.30 14.30 14.30 0 0 0
16/06/2023
14.30
 700 14.30 14.30 14.30 0 0 0
15/06/2023
14.30
 15,700 14.59 14.59 13.82 0 0 0
14/06/2023
14.59
 808 14.68 14.68 14.59 0 0 0
13/06/2023
14.68
 2,910 14.49 14.68 14.59 0 0 0
12/06/2023
14.49
 12,700 14.21 14.68 14.21 0 0 0
09/06/2023
14.21
 17,100 14.30 14.40 13.35 0 0 0
08/06/2023
14.30
 3,732 14.40 14.40 14.30 0 0 0
07/06/2023
14.40
 2,400 14.30 14.40 14.30 0 0 0
06/06/2023
14.30
 409 14.30 14.30 14.30 0 0 0
05/06/2023
14.30
 3,200 14.30 14.30 13.82 0 0 0
02/06/2023
14.30
 1,700 14.30 14.30 13.82 0 0 0
01/06/2023
14.30
 1,220 14.59 14.59 13.82 0 0 0
31/05/2023
14.59
 1,101 13.73 14.59 14.30 0 0 0
30/05/2023
13.73
 7,953 14.59 14.59 13.35 0 0 0
29/05/2023
14.59
 7,105 14.49 14.59 13.82 0 0 0
26/05/2023
14.49
 6,622 14.40 14.68 14.30 0 0 0
25/05/2023
14.40
 9,500 14.30 14.68 14.30 0 0 0
24/05/2023
14.30
 2,200 14.68 15.16 14.30 0 0 0
23/05/2023
14.68
 6,500 14.78 15.06 14.30 0 0 0
22/05/2023
14.78
 14,900 14.78 14.97 12.97 0 0 0
19/05/2023
14.78
 8,900 14.78 14.97 12.78 0 0 0
18/05/2023
14.78
 8,300 14.97 14.97 14.30 0 0 0
17/05/2023
14.97
 39,800 14.68 15.64 14.78 0 0 0
16/05/2023
14.68
 9,210 14.87 15.16 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |