CTCP Tư vấn Xây dựng Điện 1 (tv1)

21.50
-0.10
(-0.46%)
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
(2024-10-23) 		-0.30 -1.38% 233,188 0 0
21.40
21.90
21.50
2 tháng
(2024-09-23) 		-0.10 -0.46% 346,374 -1,300 -0.0
21.40
21.90
21.50
3 tháng
(2024-08-26) 		-0.70 -3.15% 724,734 -1,300 -0.0
21.40
22.20
21.50
6 tháng
(2024-05-27) 		1.14 5.61% 2,302,105 -1,300 -0.0
20.36
23.88
21.50
12 tháng
(2023-11-28) 		3.79 21.37% 3,419,279 -1,300 -0.0
16.83
23.88
21.50
24 tháng
(2022-12-05) 		10.73 99.70% 4,708,082 -5 -0.0
10.08
23.88
21.50
36 tháng
(2021-12-08) 		12.10 128.83% 7,252,957 -105 -0.0
9.10
23.88
21.50
60 tháng
(2019-12-19) 		10.83 101.54% 9,833,967 -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)
18/01/2018
17.08
 2,010 17.42 17.42 16.64 0 0 0
17/01/2018
17.42
 1,870 17.13 17.42 17.13 0 0 0
16/01/2018
17.13
 58,910 17.52 17.52 16.64 0 0 0
15/01/2018
17.52
 1,170 18.11 18.11 16.88 0 0 0
12/01/2018
18.11
 10 17.13 18.11 18.11 0 0 0
11/01/2018
17.13
 15,190 17.62 17.62 16.39 0 0 0
10/01/2018
17.62
 0 17.62 17.62 17.62 0 0 0
09/01/2018
17.62
 9,290 16.83 17.62 16.74 0 0 0
08/01/2018
16.83
 4,420 17.13 17.86 16.83 0 0 0
05/01/2018
17.13
 2,100 16.64 17.32 16.64 0 0 0
04/01/2018
16.64
 3,150 17.52 17.62 16.64 0 0 0
03/01/2018
17.52
 720 17.52 17.52 17.52 0 0 0
02/01/2018
17.52
 2,760 17.52 17.52 16.64 0 0 0
29/12/2017
17.52
 10 17.62 17.62 17.52 0 0 0
28/12/2017
17.62
 0 17.62 17.62 17.62 0 0 0
27/12/2017
17.62
 20 17.62 17.62 17.62 0 0 0
26/12/2017
17.62
 2,420 17.62 17.62 16.74 0 0 0
25/12/2017
17.62
 120 17.62 17.71 17.23 0 0 0
22/12/2017
17.62
 30 17.71 17.71 17.62 0 0 0
21/12/2017
17.71
 650 17.71 17.71 17.62 0 0 0
20/12/2017
17.71
 220 17.81 17.81 17.71 0 0 0
19/12/2017
17.81
 6,160 17.76 17.81 16.83 0 0 0
18/12/2017
17.76
 10 18.01 18.01 17.76 0 0 0
15/12/2017
18.01
 0 18.01 18.01 18.01 0 0 0
14/12/2017
18.01
 3,400 18.01 18.11 17.96 0 0 0
13/12/2017
18.01
 0 18.01 18.01 18.01 0 0 0
12/12/2017
18.01
 710 18.06 18.40 18.01 0 0 0
11/12/2017
18.06
 790 18.16 18.40 17.23 0 0 0
08/12/2017
18.16
 200 18.11 18.16 18.16 0 0 0
07/12/2017
18.11
 820 18.01 18.50 17.71 0 0 0
06/12/2017
18.01
 60 17.96 18.01 17.42 0 0 0
05/12/2017
17.96
 12,060 17.86 18.60 17.62 0 0 0
04/12/2017
17.86
 25,120 17.57 17.91 17.57 0 0 0
01/12/2017
17.57
 350 17.42 17.76 16.88 0 0 0
30/11/2017
17.42
 6,720 17.67 17.91 17.13 0 0 0
29/11/2017
17.67
 280 17.03 18.20 17.13 0 0 0
28/11/2017
17.03
 40,260 16.83 17.62 15.66 0 0 0
27/11/2017
16.83
 17,070 18.01 18.01 16.79 0 0 0
24/11/2017
18.01
 0 18.01 18.01 18.01 0 0 0
23/11/2017
18.01
 0 18.01 18.01 18.01 0 0 0
22/11/2017
18.01
 1,020 18.40 18.40 17.18 0 0 0
21/11/2017
18.40
 1,030 18.01 18.50 17.91 0 0 0
20/11/2017
18.01
 1,340 18.30 18.30 17.23 0 0 0
17/11/2017
18.30
 650 18.45 18.45 17.67 0 0 0
16/11/2017
18.45
 20 18.40 18.45 18.40 0 0 0
15/11/2017
18.40
 360 18.55 18.55 17.52 0 0 0
14/11/2017
18.55
 50 18.11 18.55 18.55 0 0 0
13/11/2017
18.11
 10,050 18.50 19.09 17.67 0 0 0
10/11/2017
18.50
 17,930 18.40 19.09 17.67 0 0 0
09/11/2017
18.40
 1,350 18.45 18.60 17.62 0 0 0
08/11/2017
18.45
 5,060 18.60 18.60 17.62 0 0 0
07/11/2017
18.60
 1,110 18.60 18.60 17.62 0 0 0
06/11/2017
18.60
 2,650 18.11 18.60 18.11 0 0 0
03/11/2017
18.11
 9,590 18.11 18.60 17.62 0 0 0
02/11/2017
18.11
 3,800 18.20 18.60 17.62 0 0 0
01/11/2017
18.20
 240 18.20 18.60 17.37 0 0 0
31/10/2017
18.20
 20 18.11 18.20 18.20 0 0 0
30/10/2017
18.11
 340 18.01 18.30 18.11 0 0 0
27/10/2017
18.01
 8,090 18.60 18.60 17.62 0 0 0
26/10/2017
18.60
 8,240 18.06 19.28 17.03 0 0 0
25/10/2017
18.06
 770 17.81 18.06 16.83 0 0 0
24/10/2017
17.81
 300 17.62 17.81 17.71 0 0 0
23/10/2017
17.62
 1,190 18.01 18.01 16.93 0 0 0
20/10/2017
18.01
 1,060 18.11 18.11 17.42 0 0 0
19/10/2017
18.11
 1,610 17.62 18.30 17.62 0 0 0
18/10/2017
17.62
 2,810 18.35 18.50 17.62 0 0 0
17/10/2017
18.35
 2,910 18.50 18.50 17.52 0 0 0
16/10/2017
18.50
 11,500 17.91 18.50 17.71 0 0 0
13/10/2017
17.91
 4,120 17.91 17.91 17.13 0 0 0
12/10/2017
17.91
 12,950 18.01 18.50 17.91 0 0 0
11/10/2017
18.01
 1,020 17.81 18.01 17.62 0 0 0
10/10/2017
17.81
 4,090 18.60 18.60 17.62 0 0 0
09/10/2017
18.60
 24,580 18.40 19.18 17.62 0 0 0
06/10/2017
18.40
 1,010 18.50 18.50 17.62 0 0 0
05/10/2017
18.50
 7,030 18.60 18.60 17.62 0 0 0
04/10/2017
18.60
 1,100 18.60 18.60 18.50 0 0 0
03/10/2017
18.60
 4,810 18.60 18.89 18.60 0 0 0
02/10/2017
18.60
 0 18.60 18.60 18.60 0 0 0
29/09/2017
18.60
 12,400 18.40 18.60 17.62 0 0 0
28/09/2017
18.40
 4,400 18.60 18.60 18.11 0 0 0
27/09/2017
18.60
 570 18.99 19.43 18.11 0 0 0
26/09/2017
18.99
 16,210 18.11 19.33 17.62 0 0 0
25/09/2017
18.11
 13,000 18.60 18.60 17.32 0 0 0
22/09/2017
18.60
 40 18.60 18.60 18.60 0 0 0
21/09/2017
18.60
 12,690 18.60 18.60 17.62 0 0 0
20/09/2017
18.60
 9,350 18.60 18.60 17.81 0 0 0
19/09/2017
18.60
 9,590 18.89 18.89 17.71 0 0 0
18/09/2017
18.89
 830 18.40 18.89 18.40 0 0 0
15/09/2017
18.40
 6,710 18.60 18.60 17.62 0 0 0
14/09/2017
18.60
 6,140 18.60 18.99 17.71 0 0 0
13/09/2017
18.60
 6,780 19.09 19.38 17.91 0 0 0
12/09/2017
19.09
 930 19.28 19.28 18.01 0 0 0
11/09/2017
19.28
 20,130 19.38 19.38 18.60 0 0 0
08/09/2017
19.38
 20,390 19.48 19.48 18.20 0 0 0
07/09/2017
19.48
 4,030 19.28 19.53 19.48 0 0 0
06/09/2017
19.28
 6,970 19.57 19.57 18.30 0 0 0
05/09/2017
19.57
 19,710 19.28 19.57 18.01 0 0 0
01/09/2017
19.28
 1,020 19.28 19.38 18.60 0 0 0
31/08/2017
19.28
 9,800 19.38 19.38 18.60 0 0 0
30/08/2017
19.38
 44,140 19.38 19.48 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |