CTCP Tư vấn Xây dựng Điện 1 (tv1)

22.60
-0.20
(-0.88%)
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
(2026-05-13) 		-1 -4.20% 1,905,300 2,600 0
22.30
24.80
22.70
2 tháng
(2026-04-13) 		-10.40 -31.33% 3,754,100 9,000 0
22.30
33.70
22.70
3 tháng
(2026-03-16) 		-12.90 -36.13% 6,755,900 12,600 0
22.30
39.40
22.70
6 tháng
(2025-12-15) 		-0.40 -1.72% 12,177,600 -16,100 -0.7
22
39.40
22.70
12 tháng
(2025-06-17) 		-3.01 -11.68% 17,252,000 129,100 0.8
22
39.40
22.70
24 tháng
(2024-06-24) 		0.30 1.33% 29,221,664 204,000 2.8
19.68
39.40
22.70
36 tháng
(2023-06-28) 		8.59 60.50% 32,016,479 205,300 2.9
13.82
39.40
22.70
60 tháng
(2021-07-08) 		15.27 202.71% 37,087,078 205,195 2.9
5.72
39.40
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
14.87
 10,400 14.97 16.11 14.30 0 0 0
12/05/2023
14.97
 3,200 15.06 15.16 14.97 0 0 0
11/05/2023
15.06
 4,706 14.97 15.16 14.78 0 0 0
10/05/2023
14.97
 26,519 14.78 15.16 14.78 0 0 0
09/05/2023
14.78
 15,182 13.82 15.16 13.82 0 0 0
08/05/2023
13.82
 16,707 12.11 13.82 12.59 0 0 0
05/05/2023
12.11
 3,292 12.30 13.06 11.92 0 0 0
04/05/2023
12.30
 9,500 11.44 12.59 11.73 0 0 0
28/04/2023
11.44
 2,000 11.35 11.44 11.44 0 0 0
27/04/2023
11.35
 1,400 12.30 12.30 10.68 0 0 0
26/04/2023
12.30
 100 11.92 12.30 12.30 0 0 0
25/04/2023
11.92
 100 11.25 11.92 11.92 0 0 0
24/04/2023
11.25
 33,900 11.25 12.87 11.06 0 0 0
21/04/2023
11.25
 480 10.68 11.25 11.25 0 0 0
20/04/2023
10.68
 2,100 11.25 11.44 10.49 0 0 0
19/04/2023
11.25
 200 11.25 11.44 11.25 0 0 0
18/04/2023
11.25
 200 10.68 11.25 11.25 0 0 0
17/04/2023
10.68
 400 11.92 11.92 10.68 0 0 0
14/04/2023
11.92
 300 12.97 12.97 11.92 0 0 0
13/04/2023
12.97
 3,007 11.35 12.97 11.06 0 0 0
12/04/2023
11.35
 105 11.06 11.35 11.35 0 0 0
11/04/2023
11.06
 5,100 11.25 11.35 10.68 0 0 0
10/04/2023
11.25
 104 10.96 11.25 11.25 0 0 0
07/04/2023
10.96
 100 10.68 10.96 10.96 0 0 0
06/04/2023
10.68
 800 11.06 11.35 10.49 0 0 0
05/04/2023
11.06
 1,400 10.49 11.82 11.06 0 0 0
04/04/2023
10.49
 13,100 11.06 12.78 10.49 0 0 0
03/04/2023
11.06
 600 11.35 11.92 11.06 0 0 0
31/03/2023
11.35
 101 11.06 11.35 11.35 0 0 0
30/03/2023
11.06
 2,720 11.35 11.35 11.06 0 0 0
29/03/2023
11.35
 600 11.44 11.44 10.68 0 0 0
28/03/2023
11.44
 426 11.44 13.35 11.44 0 0 0
27/03/2023
11.44
 300 10.11 12.11 11.44 0 0 0
24/03/2023
10.11
 300 11.92 11.92 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |