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)
07/08/2017
14.94
 8,410 15.03 15.03 14.59 0 0 0
04/08/2017
14.76
 1,930 15.56 15.56 14.76 0 0 0
03/08/2017
15.03
 14,980 15.12 15.47 14.76 0 0 0
02/08/2017
15.03
 540 15.47 15.47 15.03 0 0 0
01/08/2017
15.20
 6,240 14.50 15.73 14.50 0 0 0
31/07/2017
15.20
 2,460 16.35 16.35 14.90 0 0 0
28/07/2017
15.91
 5,680 15.47 15.91 15.29 0 0 0
27/07/2017
15.38
 2,260 15.65 15.65 14.94 0 0 0
26/07/2017
15.73
 2,570 15.82 15.82 15.29 0 0 0
25/07/2017
15.29
 7,880 16.04 16.35 15.29 0 0 0
24/07/2017
15.47
 780 16.71 16.71 15.38 0 0 0
21/07/2017
16.44
 24,260 15.82 16.44 14.81 0 0 0
20/07/2017
15.91
 16,420 16.71 16.71 15.03 0 0 0
19/07/2017
15.91
 10,290 16.13 16.80 15.91 0 0 0
18/07/2017
17.11
 2,070 17.41 17.41 16.35 0 0 0
17/07/2017
17.15
 1,340 17.33 17.33 16.44 0 0 0
14/07/2017
16.62
 150 16.80 16.80 15.73 0 0 0
13/07/2017
16.44
 3,700 16.88 17.50 16.44 0 0 0
12/07/2017
17.59
 4,310 17.59 17.64 16.57 0 0 0
11/07/2017
17.68
 1,560 17.64 17.68 17.24 0 0 0
10/07/2017
17.24
 13,260 16.80 17.64 16.35 0 0 0
07/07/2017
17.50
 15,570 16.80 17.68 16.40 0 0 0
06/07/2017
16.80
 4,960 18.78 18.78 16.80 0 0 0
05/07/2017
17.68
 7,630 17.77 17.77 17.68 0 0 0
04/07/2017
17.77
 4,910 18.12 18.56 16.80 0 0 0
03/07/2017
17.94
 5,150 17.94 18.12 16.80 0 0 0
30/06/2017
17.94
 2,500 17.99 18.83 17.90 0 0 0
29/06/2017
19.18
 10,610 19.27 19.27 17.94 0 0 0
28/06/2017
19.27
 28,750 18.39 19.27 17.24 0 0 0
27/06/2017
18.03
 6,380 17.68 18.39 17.06 0 0 0
26/06/2017
18.21
 48,760 18.39 18.56 16.97 0 0 0
23/06/2017
18.21
 33,640 19.14 19.14 18.12 0 0 0
22/06/2017
19.18
 8,170 19.14 19.27 18.39 0 0 0
21/06/2017
19.14
 17,510 19.36 19.36 18.48 0 0 0
20/06/2017
19.36
 18,180 18.74 19.45 16.97 0 0 0
19/06/2017
18.21
 14,800 19.01 19.01 17.24 0 0 0
16/06/2017
18.34
 27,330 18.65 19.89 18.34 0 0 0
15/06/2017
19.71
 6,290 19.45 20.24 19.18 0 0 0
14/06/2017
19.45
 55,870 20.77 21.39 18.74 0 0 0
13/06/2017
20.11
 28,170 19.45 20.11 19.18 0 0 0
12/06/2017
18.83
 70,420 18.83 20.24 18.83 0 0 0
09/06/2017
20.24
 20,480 20.29 20.29 20.24 0 0 0
08/06/2017
21.75
 38,510 21.75 22.98 21.75 0 0 0
07/06/2017
23.34
 40,000 25.64 25.64 22.72 0 0 0
06/06/2017
24.40
 290,760 24.40 24.40 24.31 0 0 0
05/06/2017
22.81
 30,990 21.22 22.81 21.22 0 0 0
02/06/2017
21.35
 37,660 21.22 21.35 20.60 0 0 0
01/06/2017
19.98
 67,930 19.93 19.98 19.93 0 0 0
31/05/2017
18.70
 12,850 17.15 18.70 17.15 0 0 0
30/05/2017
17.50
 47,670 16.62 18.21 16.13 0 0 0
29/05/2017
17.15
 23,720 16.40 17.24 16.40 0 0 0
26/05/2017
16.62
 5,410 17.15 17.24 16.62 0 0 0
25/05/2017
16.97
 32,060 16.40 16.97 16.35 0 0 0
24/05/2017
16.62
 39,270 16.27 16.80 16.27 0 0 0
23/05/2017
16.35
 39,730 16.35 16.71 16.13 0 0 0
22/05/2017
16.35
 44,050 15.91 16.80 15.56 0 0 0
19/05/2017
16.27
 26,450 15.29 16.27 15.29 0 0 0
18/05/2017
15.91
 85,590 14.85 16.35 14.81 0 0 0
17/05/2017
15.91
 46,710 16.35 16.35 14.90 0 0 0
16/05/2017
15.91
 23,710 15.73 16.27 14.81 0 0 0
15/05/2017
15.20
 27,620 13.97 15.20 13.35 0 0 0
12/05/2017
14.23
 68,920 14.59 15.03 14.06 0 0 0
11/05/2017
14.06
 28,610 13.97 15.12 13.79 0 0 0
10/05/2017
14.14
 21,040 14.14 14.19 13.97 0 0 0
09/05/2017
14.81
 6,780 13.88 14.81 13.70 0 0 0
08/05/2017
13.88
 7,020 13.70 14.67 13.70 0 0 0
05/05/2017
14.23
 22,190 14.67 14.67 14.14 0 0 0
04/05/2017
14.67
 440 15.29 16.35 14.67 0 0 0
03/05/2017
15.29
 0 15.29 15.29 15.29 0 0 0
28/04/2017
15.29
 400 15.29 15.29 15.29 0 0 0
27/04/2017
15.29
 30 15.29 15.29 15.29 0 0 0
26/04/2017
16.35
 10 16.35 16.35 16.35 0 0 0
25/04/2017
15.47
 1,530 15.47 15.47 15.47 0 0 0
24/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
21/04/2017
16.18
 20 15.16 16.18 15.16 0 0 0
20/04/2017
16.27
 10 16.27 16.27 16.27 0 0 0
19/04/2017
15.82
 7,780 15.03 16.53 14.59 0 0 0
18/04/2017
15.47
 0 15.47 15.47 15.47 0 0 0
17/04/2017
15.47
 2,010 15.47 15.47 14.23 0 0 0
14/04/2017
15.03
 5,030 15.20 15.20 13.79 0 0 0
13/04/2017
14.23
 3,230 14.14 15.03 13.88 0 0 0
12/04/2017
14.14
 2,120 15.12 15.12 14.14 0 0 0
11/04/2017
14.14
 2,410 14.19 14.19 14.14 0 0 0
10/04/2017
13.26
 490 13.79 13.79 13.26 0 0 0
07/04/2017
13.26
 1,100 13.26 13.26 13.26 0 0 0
05/04/2017
13.26
 10 13.26 13.26 13.26 0 0 0
04/04/2017
13.26
 730 13.26 13.26 13.26 0 0 0
03/04/2017
13.70
 0 13.70 13.70 13.70 0 0 0
31/03/2017
13.70
 20 13.70 13.70 13.70 0 0 0
30/03/2017
13.26
 3,090 13.26 13.26 13.26 0 0 0
29/03/2017
13.35
 30 13.35 13.35 13.35 0 0 0
28/03/2017
13.70
 4,630 12.86 13.70 12.77 0 0 0
27/03/2017
13.70
 1,010 13.26 13.70 13.17 0 0 0
24/03/2017
13.70
 1,000 13.70 13.70 13.70 0 0 0
23/03/2017
13.97
 600 13.26 13.97 13.26 0 0 0
22/03/2017
13.26
 8,200 12.51 14.06 12.51 0 0 0
21/03/2017
13.44
 2,480 13.35 13.44 13.35 0 0 0
20/03/2017
13.30
 1,030 13.44 13.44 13.30 0 0 0
17/03/2017
13.44
 0 13.44 13.44 13.44 0 0 0
16/03/2017
13.44
 700 13.26 13.44 13.26 0 0 0

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