CTCP Tư vấn Xây dựng Điện 1 (tv1)

21.50
-0.20
(-0.92%)

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
(2024-10-22)
-0.40 -1.83% 223,891 0 0
21.40
21.90
21.50
2 tháng
(2024-09-23)
-0.10 -0.46% 332,474 -1,300 -0.0
21.40
21.90
21.50
3 tháng
(2024-08-23)
-0.90 -4.02% 713,484 -1,300 -0.0
21.40
22.40
21.50
6 tháng
(2024-05-27)
1.14 5.61% 2,288,205 -1,300 -0.0
20.36
23.88
21.50
12 tháng
(2023-11-27)
3.98 22.72% 3,405,779 -1,300 -0.0
16.83
23.88
21.50
24 tháng
(2022-12-02)
10.93 103.40% 4,707,982 -5 -0.0
10.08
23.88
21.50
36 tháng
(2021-12-07)
12.10 128.83% 7,239,057 -105 -0.0
9.10
23.88
21.50
60 tháng
(2019-12-18)
10.83 101.54% 9,820,067 -105 -0.0
5.87
23.88
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
21.50
2,400 21.70 21.80 21.50 0 0 0
20/11/2024
21.70
44,800 21.40 21.80 21.40 0 0 0
19/11/2024
21.40
12,600 21.60 21.60 21.40 0 0 0
18/11/2024
21.60
800 21.70 21.70 21.60 0 0 0
15/11/2024
21.60
3,131 21.70 21.70 21.50 0 0 0
14/11/2024
21.70
5,600 21.70 21.70 21.70 0 0 0
13/11/2024
21.70
6,400 21.80 21.80 21.60 0 0 0
12/11/2024
21.70
8,902 21.80 21.80 21.50 0 0 0
11/11/2024
21.70
2,350 21.60 21.70 21.50 0 0 0
08/11/2024
21.70
9,300 21.80 21.80 21.70 0 0 0
07/11/2024
21.70
2,000 21.70 21.70 21.70 0 0 0
06/11/2024
21.50
13,000 21.60 21.60 21.50 0 0 0
05/11/2024
21.60
4,700 21.60 21.60 21.60 0 0 0
04/11/2024
21.70
5,100 21.70 21.80 21.70 0 0 0
01/11/2024
21.70
5,000 22 22 21.70 0 0 0
31/10/2024
21.90
2,800 21.40 21.90 21.40 0 0 0
30/10/2024
21.90
14,900 21.80 22.30 21.80 0 0 0
29/10/2024
21.80
7,125 21.80 21.90 21.70 0 0 0
28/10/2024
21.70
49,480 21.80 22.30 21.70 0 0 0
25/10/2024
21.70
6,300 21.60 21.80 21.60 0 0 0
24/10/2024
21.70
11,300 21.80 21.80 21.70 0 0 0
23/10/2024
21.80
1,300 21.90 21.90 21.80 0 0 0
22/10/2024
21.90
4,603 21.80 21.90 21.70 0 0 0
21/10/2024
21.70
27,100 21.80 21.80 21.70 0 0 0
18/10/2024
21.80
16,603 21.70 21.80 19.10 0 0 0
17/10/2024
21.70
6,101 21.70 21.70 21.70 0 0 0
16/10/2024
21.70
2,200 21.60 22.10 21.60 0 0 0
15/10/2024
21.70
4,000 21.70 21.70 21.70 0 0 0
14/10/2024
21.90
2,530 21.60 22 21.60 0 0 0
11/10/2024
21.60
4,299 21.40 21.70 21.30 0 0 0
10/10/2024
21.50
4,000 21.40 21.60 21.40 0 1,300 -0.0
09/10/2024
21.40
2,400 21.40 21.40 21.40 0 0 0
08/10/2024
21.60
6,340 21.60 21.70 21.60 0 0 0
07/10/2024
21.60
9,200 21.70 21.70 21.60 0 0 0
04/10/2024
21.70
134 21.70 21.70 21.70 0 0 0
03/10/2024
21.70
200 21.80 21.80 21.70 0 0 0
02/10/2024
21.90
2,100 21.70 21.90 21.70 0 0 0
01/10/2024
21.70
453 21.70 22.40 21.70 0 0 0
30/09/2024
21.70
700 21.70 22.70 21.70 0 0 0
27/09/2024
21.70
4,905 21.80 22 21.70 0 0 0
26/09/2024
21.80
5,918 21.20 21.80 21.20 0 0 0
25/09/2024
21.50
3,800 21.80 21.90 21.50 0 0 0
24/09/2024
21.60
4,600 21.60 21.60 21.30 0 0 0
23/09/2024
21.60
1,000 21.60 21.60 21.60 0 0 0
20/09/2024
21.60
3,100 21.80 21.80 21.50 0 0 0
19/09/2024
22
2,600 21.20 22 21.20 0 0 0
18/09/2024
21.60
25,300 22 22 20.70 0 0 0
17/09/2024
22
4,000 22 22 22 0 0 0
16/09/2024
22.20
100 22.20 22.20 22.20 0 0 0
13/09/2024
22
200 21.70 22 21.70 0 0 0
12/09/2024
21.90
3,300 21.70 21.90 21.70 0 0 0
11/09/2024
21.70
3,490 21.80 21.80 21.10 0 0 0
10/09/2024
21.70
11,116 22 22 21.70 0 0 0
09/09/2024
22
7,800 21.70 22 21.70 0 0 0
06/09/2024
22
12,002 22 22 21.70 0 0 0
05/09/2024
22
70,211 22 22.20 21.70 0 0 0
04/09/2024
21.90
133,600 22 22 21.90 0 0 0
30/08/2024
22.20
9,344 22.20 22.20 22 0 0 0
29/08/2024
22.20
51,101 22.20 22.30 22 0 0 0
28/08/2024
22.20
16,740 22.20 22.30 22.20 0 0 0
27/08/2024
22.20
22,156 22.30 22.30 21.90 0 0 0
26/08/2024
22.20
2,200 22.20 22.20 22.20 0 0 0
23/08/2024
22.40
2,650 22.50 22.50 22.40 0 0 0
22/08/2024
22.30
2,100 22.50 22.50 22.30 0 0 0
21/08/2024
22.50
18,747 22.50 23 22.10 0 0 0
20/08/2024
22.50
2,106 22.50 22.50 22.40 0 0 0
19/08/2024
22.50
5,713 22.70 22.70 22.50 0 0 0
16/08/2024
22.70
4,200 22.50 22.80 22.20 0 0 0
15/08/2024
22.90
500 22.90 22.90 22.90 0 0 0
14/08/2024
22.90
0 22.90 22.90 22.90 0 0 0
13/08/2024
23
17,200 22.80 23 22.70 0 0 0
12/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2024
22.80
9,501 23 23 22.80 0 0 0
09/08/2024
23.00
200 23.00 23.00 23.00 0 0 0
08/08/2024
23.00
1,218 23.00 23.00 23.00 0 0 0
07/08/2024
23.00
3,512 22.51 23.39 22.31 0 0 0
06/08/2024
22.51
800 22.31 22.51 22.31 0 0 0
05/08/2024
22.31
40,600 22.31 22.31 21.92 0 0 0
02/08/2024
22.41
10,700 22.51 22.51 22.31 0 0 0
01/08/2024
22.71
6,800 23.00 23.00 22.71 0 0 0
31/07/2024
23.00
6,212 23.00 23.00 23.00 0 0 0
30/07/2024
23.00
27,000 22.80 23.00 22.71 0 0 0
29/07/2024
22.80
16,011 22.71 23.20 22.71 0 0 0
26/07/2024
22.51
10,200 22.12 22.51 22.02 0 0 0
25/07/2024
22.02
1,600 22.12 22.12 21.92 0 0 0
24/07/2024
22.02
15,614 22.12 22.12 22.02 0 0 0
23/07/2024
21.92
38,433 22.31 22.41 21.92 0 0 0
22/07/2024
22.31
118,305 22.80 22.80 22.22 0 0 0
19/07/2024
22.80
7,712 23.39 23.39 22.71 0 0 0
18/07/2024
23.20
4,800 23.39 23.59 23.20 0 0 0
17/07/2024
22.51
53,664 23.49 23.49 22.41 0 0 0
16/07/2024
22.80
7,000 23.29 23.29 22.80 0 0 0
15/07/2024
23.10
14,000 22.71 23.49 22.61 0 0 0
12/07/2024
22.71
24,700 23.10 23.10 22.71 0 0 0
11/07/2024
23.10
18,603 23.00 23.10 23.00 0 0 0
10/07/2024
23.39
3,500 23.10 23.39 23.10 0 0 0
09/07/2024
23.10
9,906 23.29 23.29 23.10 0 0 0
08/07/2024
23.29
15,700 23.00 23.29 22.90 0 0 0
05/07/2024
23.10
31,900 22.61 23.10 22.61 0 0 0
04/07/2024
22.80
58,100 23.29 23.29 22.61 0 0 0
03/07/2024
23.20
6,012 23.20 23.20 23.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |