CTCP Tư vấn Xây dựng Điện 1 (tv1)

20.60
1.20
(6.19%)
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
(2026-09-04) 		0.10 0.49% 631,400 0 0
19.60
20.60
19.60
2 tháng
(2026-08-05) 		0.70 3.55% 1,093,700 0 0
19.50
20.70
19.60
3 tháng
(2026-07-06) 		-1.80 -8.11% 1,833,600 0 0
19.40
22.50
19.60
6 tháng
(2026-04-07) 		-11.60 -36.25% 7,049,400 0 0
19.40
33.70
19.60
12 tháng
(2025-10-09) 		-3.08 -13.11% 15,988,300 0 0
19.40
39.40
19.60
24 tháng
(2024-10-14) 		-0.93 -4.38% 31,074,909 0 0
19.19
39.40
19.60
36 tháng
(2023-10-20) 		3.52 20.89% 34,328,200 0 0
11.25
39.40
19.60
60 tháng
(2021-11-01) 		11.82 137.74% 38,735,580 0 0
8.58
39.40
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2017
15.91
 2,420 15.12 15.91 15.12 0 0 0
25/12/2017
15.91
 120 16.00 16.00 15.56 0 0 0
22/12/2017
15.91
 30 16.00 16.00 15.91 0 0 0
21/12/2017
16.00
 650 15.91 16.00 15.91 0 0 0
20/12/2017
16.00
 220 16.00 16.00 16.00 0 0 0
19/12/2017
16.09
 6,160 16.09 16.09 15.20 0 0 0
18/12/2017
16.04
 10 16.04 16.04 16.04 0 0 0
15/12/2017
16.27
 0 16.27 16.27 16.27 0 0 0
14/12/2017
16.27
 3,400 16.31 16.35 16.22 0 0 0
13/12/2017
16.27
 0 16.27 16.27 16.27 0 0 0
12/12/2017
16.27
 710 16.44 16.62 16.27 0 0 0
11/12/2017
16.31
 790 16.35 16.62 15.56 0 0 0
08/12/2017
16.40
 200 16.40 16.40 16.40 0 0 0
07/12/2017
16.35
 820 16.35 16.71 16.00 0 0 0
06/12/2017
16.27
 60 16.09 16.27 15.73 0 0 0
05/12/2017
16.22
 12,060 16.18 16.80 15.91 0 0 0
04/12/2017
16.13
 25,120 16.00 16.18 15.87 0 0 0
01/12/2017
15.87
 350 16.04 16.04 15.25 0 0 0
30/11/2017
15.73
 6,720 16.13 16.18 15.47 0 0 0
29/11/2017
15.96
 280 15.91 16.44 15.47 0 0 0
28/11/2017
15.38
 40,260 15.20 15.91 14.14 0 0 0
27/11/2017
15.20
 17,070 15.47 16.27 15.16 0 0 0
24/11/2017
16.27
 0 16.27 16.27 16.27 0 0 0
23/11/2017
16.27
 0 16.27 16.27 16.27 0 0 0
22/11/2017
16.27
 1,020 15.60 16.27 15.51 0 0 0
21/11/2017
16.62
 1,030 16.71 16.71 16.18 0 0 0
20/11/2017
16.27
 1,340 15.91 16.27 15.56 0 0 0
17/11/2017
16.53
 650 15.96 16.53 15.96 0 0 0
16/11/2017
16.66
 20 16.62 16.66 16.62 0 0 0
15/11/2017
16.62
 360 16.62 16.66 15.82 0 0 0
14/11/2017
16.75
 50 16.75 16.75 16.75 0 0 0
13/11/2017
16.35
 10,050 16.80 17.24 15.96 0 0 0
10/11/2017
16.71
 17,930 16.71 17.24 15.96 0 0 0
09/11/2017
16.62
 1,350 16.80 16.80 15.91 0 0 0
08/11/2017
16.66
 5,060 16.80 16.80 15.91 0 0 0
07/11/2017
16.80
 1,110 15.91 16.80 15.91 0 0 0
06/11/2017
16.80
 2,650 16.35 16.80 16.35 0 0 0
03/11/2017
16.35
 9,590 16.80 16.80 15.91 0 0 0
02/11/2017
16.35
 3,800 16.44 16.80 15.91 0 0 0
01/11/2017
16.44
 240 16.80 16.80 15.69 0 0 0
31/10/2017
16.44
 20 16.44 16.44 16.44 0 0 0
30/10/2017
16.35
 340 16.53 16.53 16.35 0 0 0
27/10/2017
16.27
 8,090 16.00 16.53 15.91 0 0 0
26/10/2017
16.80
 8,240 15.47 17.41 15.38 0 0 0
25/10/2017
16.31
 770 15.29 16.31 15.20 0 0 0
24/10/2017
16.09
 300 16.00 16.09 16.00 0 0 0
23/10/2017
15.91
 1,190 16.27 16.27 15.29 0 0 0
20/10/2017
16.27
 1,060 15.73 16.27 15.73 0 0 0
19/10/2017
16.35
 1,610 16.49 16.53 15.91 0 0 0
18/10/2017
15.91
 2,810 16.66 16.71 15.91 0 0 0
17/10/2017
16.57
 2,910 16.71 16.71 15.82 0 0 0
16/10/2017
16.71
 11,500 16.00 16.71 16.00 0 0 0
13/10/2017
16.18
 4,120 16.09 16.18 15.47 0 0 0
12/10/2017
16.18
 12,950 16.44 16.71 16.18 0 0 0
11/10/2017
16.27
 1,020 15.91 16.27 15.91 0 0 0
10/10/2017
16.09
 4,090 16.09 16.80 15.91 0 0 0
09/10/2017
16.80
 24,580 16.62 17.33 15.91 0 0 0
06/10/2017
16.62
 1,010 16.09 16.62 15.91 0 0 0
05/10/2017
16.71
 7,030 15.91 16.71 15.91 0 0 0
04/10/2017
16.80
 1,100 16.71 16.80 16.71 0 0 0
03/10/2017
16.80
 4,810 16.80 17.06 16.80 0 0 0
02/10/2017
16.80
 0 16.80 16.80 16.80 0 0 0
29/09/2017
16.80
 12,400 16.71 16.80 15.91 0 0 0
28/09/2017
16.62
 4,400 16.44 16.80 16.35 0 0 0
27/09/2017
16.80
 570 17.55 17.55 16.35 0 0 0
26/09/2017
17.15
 16,210 16.80 17.46 15.91 0 0 0
25/09/2017
16.35
 13,000 16.00 16.71 15.65 0 0 0
22/09/2017
16.80
 40 16.80 16.80 16.80 0 0 0
21/09/2017
16.80
 12,690 16.80 16.80 15.91 0 0 0
20/09/2017
16.80
 9,350 16.13 16.80 16.09 0 0 0
19/09/2017
16.80
 9,590 16.00 16.80 16.00 0 0 0
18/09/2017
17.06
 830 16.80 17.06 16.62 0 0 0
15/09/2017
16.62
 6,710 16.18 16.62 15.91 0 0 0
14/09/2017
16.80
 6,140 17.15 17.15 16.00 0 0 0
13/09/2017
16.80
 6,780 17.50 17.50 16.18 0 0 0
12/09/2017
17.24
 930 16.27 17.24 16.27 0 0 0
11/09/2017
17.41
 20,130 17.50 17.50 16.80 0 0 0
08/09/2017
17.50
 20,390 16.53 17.59 16.44 0 0 0
07/09/2017
17.59
 4,030 17.64 17.64 17.59 0 0 0
06/09/2017
17.41
 6,970 17.68 17.68 16.53 0 0 0
05/09/2017
17.68
 19,710 16.44 17.68 16.27 0 0 0
01/09/2017
17.41
 1,020 17.50 17.50 16.80 0 0 0
31/08/2017
17.41
 9,800 16.80 17.41 16.80 0 0 0
30/08/2017
17.50
 44,140 17.59 17.59 16.80 0 0 0
29/08/2017
17.50
 590 16.97 17.55 16.80 0 0 0
28/08/2017
17.59
 1,900 18.56 18.56 16.80 0 0 0
25/08/2017
17.59
 20 17.59 17.59 17.59 0 0 0
24/08/2017
17.50
 6,960 16.80 17.68 16.80 0 0 0
23/08/2017
17.59
 4,830 17.68 17.68 16.80 0 0 0
22/08/2017
17.68
 900 18.48 18.48 17.28 0 0 0
21/08/2017
18.56
 1,570 19.09 19.18 18.56 0 0 0
18/08/2017
17.94
 12,560 16.80 17.94 16.80 0 0 0
17/08/2017
16.80
 3,740 16.00 17.06 16.00 0 0 0
16/08/2017
16.71
 10,510 16.71 16.80 16.09 0 0 0
15/08/2017
16.62
 1,070 16.80 16.80 16.35 0 0 0
14/08/2017
16.62
 12,340 17.06 17.24 15.91 0 0 0
11/08/2017
16.62
 8,960 16.62 16.80 16.62 0 0 0
10/08/2017
16.62
 300 16.53 16.62 16.53 0 0 0
09/08/2017
16.62
 17,230 16.35 16.80 16.00 0 0 0
08/08/2017
15.91
 21,330 15.51 15.91 15.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc