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)
29/08/2017
19.38
 590 19.48 19.48 18.60 0 0 0
28/08/2017
19.48
 1,900 19.48 20.55 18.60 0 0 0
25/08/2017
19.48
 20 19.38 19.48 19.48 0 0 0
24/08/2017
19.38
 6,960 19.48 19.57 18.60 0 0 0
23/08/2017
19.48
 4,830 19.57 19.57 18.60 0 0 0
22/08/2017
19.57
 900 20.55 20.55 19.13 0 0 0
21/08/2017
20.55
 1,570 19.87 21.24 20.55 0 0 0
18/08/2017
19.87
 12,560 18.60 19.87 18.60 0 0 0
17/08/2017
18.60
 3,740 18.50 18.89 17.71 0 0 0
16/08/2017
18.50
 10,510 18.40 18.60 17.81 0 0 0
15/08/2017
18.40
 1,070 18.40 18.60 18.11 0 0 0
14/08/2017
18.40
 12,340 18.40 19.09 17.62 0 0 0
11/08/2017
18.40
 8,960 18.40 18.60 18.40 0 0 0
10/08/2017
18.40
 300 18.40 18.40 18.30 0 0 0
09/08/2017
18.40
 17,230 17.62 18.60 17.71 0 0 0
08/08/2017
17.62
 21,330 16.54 17.62 16.64 0 0 0
07/08/2017
16.54
 8,410 16.34 16.64 16.15 0 0 0
04/08/2017
16.34
 1,930 16.64 17.23 16.34 0 0 0
03/08/2017
16.64
 14,980 16.64 17.13 16.34 0 0 0
02/08/2017
16.64
 540 16.83 17.13 16.64 0 0 0
01/08/2017
16.83
 6,240 16.83 17.42 16.05 0 0 0
31/07/2017
16.83
 2,460 17.62 18.11 16.49 0 0 0
28/07/2017
17.62
 5,680 17.03 17.62 16.93 0 800 -0.0
27/07/2017
17.03
 2,260 17.42 17.42 16.54 0 0 0
26/07/2017
17.42
 2,570 16.93 17.52 16.93 0 0 0
25/07/2017
16.93
 7,880 17.13 18.11 16.93 0 100 -0.0
24/07/2017
17.13
 780 18.20 18.50 17.03 0 0 0
21/07/2017
18.20
 24,260 17.62 18.20 16.39 0 0 0
20/07/2017
17.62
 16,420 17.62 18.50 16.64 900 0 0.0
19/07/2017
17.62
 10,290 18.94 18.94 17.62 0 0 0
18/07/2017
18.94
 2,070 18.99 19.28 18.11 0 0 0
17/07/2017
18.99
 1,340 18.40 19.18 18.20 0 0 0
14/07/2017
18.40
 150 18.20 18.60 17.42 0 0 0
13/07/2017
18.20
 3,700 19.48 19.48 18.20 0 0 0
12/07/2017
19.48
 4,310 19.57 19.57 18.35 0 0 0
11/07/2017
19.57
 1,560 19.09 19.57 19.09 0 0 0
10/07/2017
19.09
 13,260 19.38 19.53 18.11 0 400 -0.0
07/07/2017
19.38
 15,570 18.60 19.57 18.16 0 150 -0.0
06/07/2017
18.60
 4,960 19.57 20.80 18.60 0 270 -0.0
05/07/2017
19.57
 7,630 19.67 19.67 19.57 210 0 0.0
04/07/2017
19.67
 4,910 19.87 20.55 18.60 210 0 0.0
03/07/2017
19.87
 5,150 19.87 20.06 18.60 400 0 0.0
30/06/2017
19.87
 2,500 21.24 21.24 19.82 0 240 -0.0
29/06/2017
21.24
 10,610 21.34 21.34 19.87 0 260 -0.0
28/06/2017
21.34
 28,750 19.97 21.34 19.09 0 480 -0.0
27/06/2017
19.97
 6,380 20.16 20.36 18.89 240 0 0.0
26/06/2017
20.16
 48,760 20.16 20.55 18.79 260 0 0.0
23/06/2017
20.16
 33,640 21.24 21.24 20.06 480 0 0.0
22/06/2017
21.24
 8,170 21.19 21.34 20.36 0 0 0
21/06/2017
21.19
 17,510 21.43 21.43 20.46 0 6,000 -0.1
20/06/2017
21.43
 18,180 20.16 21.53 18.79 0 0 0
19/06/2017
20.16
 14,800 20.31 21.04 19.09 0 0 0
16/06/2017
20.31
 27,330 21.83 22.02 20.31 0 0 0
15/06/2017
21.83
 6,290 21.53 22.41 21.24 0 0 0
14/06/2017
21.53
 55,870 22.27 23.69 20.75 0 0 0
13/06/2017
22.27
 28,170 20.85 22.27 21.24 0 0 0
12/06/2017
20.85
 70,420 22.41 22.41 20.85 0 0 0
09/06/2017
22.41
 20,480 24.08 24.08 22.41 0 0 0
08/06/2017
24.08
 38,510 25.84 25.84 24.08 0 0 0
07/06/2017
25.84
 40,000 27.01 28.38 25.15 0 0 0
06/06/2017
27.01
 290,760 25.25 27.01 26.91 0 0 0
05/06/2017
25.25
 30,990 23.64 25.25 23.49 6,000 0 0.2
02/06/2017
23.64
 37,660 22.12 23.64 22.80 0 400 -0.0
01/06/2017
22.12
 67,930 20.70 22.12 22.07 0 0 0
31/05/2017
20.70
 12,850 19.38 20.70 18.99 0 0 0
30/05/2017
19.38
 47,670 18.99 20.16 17.86 0 0 0
29/05/2017
18.99
 23,720 18.40 19.09 18.16 0 0 0
26/05/2017
18.40
 5,410 18.79 19.09 18.40 0 0 0
25/05/2017
18.79
 32,060 18.40 18.79 18.11 0 0 0
24/05/2017
18.40
 39,270 18.11 18.60 18.01 400 0 0.0
23/05/2017
18.11
 39,730 18.11 18.50 17.86 0 0 0
22/05/2017
18.11
 44,050 18.01 18.60 17.23 0 0 0
19/05/2017
18.01
 26,450 17.62 18.01 16.93 0 0 0
18/05/2017
17.62
 85,590 17.62 18.11 16.39 0 0 0
17/05/2017
17.62
 46,710 17.62 18.11 16.49 0 0 0
16/05/2017
17.62
 23,710 16.83 18.01 16.39 0 0 0
15/05/2017
16.83
 27,620 15.76 16.83 14.78 0 0 0
12/05/2017
15.76
 68,920 15.56 16.64 15.56 0 0 0
11/05/2017
15.56
 28,610 15.66 16.74 15.27 0 0 0
10/05/2017
15.66
 21,040 16.39 16.39 15.46 0 0 0
09/05/2017
16.39
 6,780 15.37 16.39 15.17 0 0 0
08/05/2017
15.37
 7,020 15.76 16.25 15.17 0 0 0
05/05/2017
15.76
 22,190 16.25 16.25 15.66 0 0 0
04/05/2017
16.25
 440 16.93 18.11 16.25 100 0 0.0
03/05/2017
16.93
 0 16.93 16.93 16.93 0 0 0
28/04/2017
16.93
 400 16.93 16.93 16.93 0 0 0
27/04/2017
16.93
 30 18.11 18.11 16.93 0 0 0
26/04/2017
18.11
 10 17.13 18.11 18.11 0 0 0
25/04/2017
17.13
 1,530 17.91 17.91 17.13 0 0 0
24/04/2017
17.91
 0 17.91 17.91 17.91 0 0 0
21/04/2017
17.91
 20 18.01 18.01 16.79 0 0 0
20/04/2017
18.01
 10 17.52 18.01 18.01 0 0 0
19/04/2017
17.52
 7,780 17.13 18.30 16.15 0 0 0
18/04/2017
17.13
 0 17.13 17.13 17.13 0 0 0
17/04/2017
17.13
 2,010 16.64 17.13 15.76 0 0 0
14/04/2017
16.64
 5,030 15.76 16.83 15.27 0 0 0
13/04/2017
15.76
 3,230 15.66 16.64 15.37 0 0 0
12/04/2017
15.66
 2,120 15.66 16.74 15.66 0 0 0
11/04/2017
15.66
 2,410 14.68 15.71 15.66 0 0 0
10/04/2017
14.68
 490 14.68 15.27 14.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |