CTCP Tư vấn Xây dựng Điện 1 (tv1)

21.50
-0.20
(-0.92%)
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
(2024-10-22) 		-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)
31/01/2024
20.65
 7,100 20.75 21.34 20.65 0 0 0
30/01/2024
20.75
 6,810 20.85 20.85 20.26 0 0 0
29/01/2024
20.55
 3,000 21.04 21.04 20.26 0 0 0
26/01/2024
20.55
 33,300 20.55 23.59 20.26 0 0 0
25/01/2024
20.85
 6,100 21.04 21.04 20.46 0 0 0
24/01/2024
20.55
 11,301 20.36 21.04 20.26 0 0 0
23/01/2024
20.16
 5,518 20.46 20.46 19.77 0 0 0
22/01/2024
19.67
 6,893 19.09 22.02 19.09 0 0 0
19/01/2024
19.57
 11,100 18.69 20.46 18.69 0 0 0
18/01/2024
19.09
 16,600 19.09 19.28 18.69 0 0 0
17/01/2024
19.48
 25,500 19.28 19.87 19.09 0 0 0
16/01/2024
19.18
 6,400 18.50 19.38 18.30 0 0 0
15/01/2024
18.60
 35,822 18.11 19.48 18.11 1,200 0 0.0
12/01/2024
18.40
 27,724 18.40 18.89 17.81 0 0 0
11/01/2024
18.50
 13,660 21.04 21.04 17.71 0 0 0
10/01/2024
18.50
 44,106 18.60 19.57 17.42 0 0 0
09/01/2024
18.40
 55,900 17.52 18.99 17.32 0 0 0
08/01/2024
18.11
 35,500 18.50 18.99 17.62 0 0 0
05/01/2024
18.40
 64,800 18.40 19.97 17.91 0 0 0
04/01/2024
18.11
 7,500 18.30 18.30 17.62 0 0 0
03/01/2024
18.11
 30,400 17.42 18.50 17.42 0 0 0
02/01/2024
17.81
 4,400 18.11 18.11 17.32 0 0 0
29/12/2023
17.91
 100 17.91 17.91 17.91 0 0 0
28/12/2023
17.71
 3,472 17.52 17.71 17.13 0 0 0
27/12/2023
17.62
 1,400 18.11 18.11 17.62 0 0 0
26/12/2023
17.62
 3,700 17.71 18.11 17.62 0 0 0
25/12/2023
17.62
 3,010 17.91 17.91 17.32 0 0 0
22/12/2023
17.62
 2,800 17.52 17.62 17.03 0 0 0
21/12/2023
18.01
 0 18.01 18.01 18.01 0 0 0
20/12/2023
18.01
 200 18.01 18.01 18.01 0 0 0
19/12/2023
18.11
 700 17.91 18.11 17.91 0 0 0
18/12/2023
18.11
 200 18.50 18.50 18.11 0 0 0
15/12/2023
18.11
 1,102 18.11 18.11 18.11 0 0 0
14/12/2023
18.11
 602 17.91 18.60 17.91 0 0 0
13/12/2023
17.52
 23,300 17.71 17.81 17.42 0 0 0
12/12/2023
17.52
 1,200 17.91 17.91 17.52 0 0 0
11/12/2023
17.52
 4,705 17.52 18.01 16.93 0 0 0
08/12/2023
16.83
 6,200 17.52 18.30 16.74 0 0 0
07/12/2023
18.01
 200 18.50 18.50 18.01 0 0 0
06/12/2023
17.91
 1,906 17.91 18.60 17.23 0 0 0
05/12/2023
17.81
 6,658 17.91 18.40 16.93 0 0 0
04/12/2023
18.11
 19,700 17.91 19.09 17.13 0 0 0
01/12/2023
17.23
 500 17.62 17.62 17.23 0 0 0
30/11/2023
17.42
 200 17.62 17.62 17.42 0 0 0
29/11/2023
17.81
 5,000 17.91 18.30 17.42 0 0 0
28/11/2023
17.71
 208 17.32 17.71 17.32 0 0 0
27/11/2023
17.52
 400 17.91 18.40 17.52 0 0 0
24/11/2023
17.91
 4,590 18.11 18.20 17.03 0 0 0
23/11/2023
17.62
 1,200 18.11 18.40 17.62 0 0 0
22/11/2023
17.91
 2,405 18.50 18.50 17.32 0 0 0
21/11/2023
18.11
 1,500 18.50 18.50 18.11 0 0 0
20/11/2023
18.11
 1,809 17.91 18.40 16.64 0 0 0
17/11/2023
17.81
 20,300 17.91 18.50 16.93 0 0 0
16/11/2023
17.32
 2,300 19.87 19.87 17.32 0 0 0
15/11/2023
17.62
 17,435 17.32 18.60 16.74 0 0 0
14/11/2023
17.03
 1,508 16.64 17.13 16.64 0 0 0
13/11/2023
16.64
 20,600 16.15 16.64 16.15 0 0 0
10/11/2023
16.15
 900 16.15 16.15 16.15 0 0 0
09/11/2023
16.44
 2,000 15.76 16.44 15.17 0 0 0
08/11/2023
16.34
 3,700 16.15 16.34 16.15 0 0 0
07/11/2023
16.44
 9,200 16.25 16.64 16.05 0 0 0
06/11/2023
16.15
 3,800 16.15 16.15 15.86 0 0 0
03/11/2023
16.54
 4,100 16.64 16.64 15.76 0 0 0
02/11/2023
16.64
 1,000 16.64 16.64 16.64 0 0 0
01/11/2023
16.64
 1,700 16.74 17.52 16.15 0 0 0
31/10/2023
16.74
 6,200 16.15 18.11 16.15 0 0 0
30/10/2023
16.15
 5,300 15.86 16.44 15.95 0 0 0
27/10/2023
15.86
 7,600 16.15 16.15 14.88 0 0 0
26/10/2023
16.15
 1,400 16.15 16.25 16.15 0 0 0
25/10/2023
16.15
 2,800 16.15 16.93 15.66 0 0 0
24/10/2023
16.15
 4,500 16.83 16.93 15.66 0 0 0
23/10/2023
16.83
 2,000 17.32 17.32 16.15 0 0 0
20/10/2023
17.32
 25,600 16.05 17.62 16.15 0 0 0
19/10/2023
16.05
 7,200 16.44 16.64 15.76 0 0 0
18/10/2023
16.44
 2,700 16.64 16.93 15.95 0 0 0
17/10/2023
16.64
 9,800 16.74 16.93 15.76 0 0 0
16/10/2023
16.74
 4,100 16.44 17.03 15.95 0 0 0
13/10/2023
16.44
 3,000 15.27 16.44 15.27 0 0 0
12/10/2023
15.27
 4,700 15.46 16.15 14.78 0 0 0
11/10/2023
15.46
 1,900 15.27 15.66 14.78 0 0 0
10/10/2023
15.27
 1,500 15.66 15.66 14.78 0 0 0
09/10/2023
15.66
 700 15.56 17.42 15.66 0 0 0
06/10/2023
15.56
 7,900 15.27 17.03 15.27 0 0 0
05/10/2023
15.27
 100 15.07 15.27 15.27 0 0 0
04/10/2023
15.07
 200 14.88 15.07 15.07 0 0 0
03/10/2023
14.88
 34,800 14.88 15.56 14.39 0 0 0
02/10/2023
14.88
 1,200 14.78 15.07 14.68 0 0 0
29/09/2023
14.78
 13,400 14.49 14.78 14.49 0 0 0
28/09/2023
14.49
 16,100 14.39 14.88 14.19 0 0 0
27/09/2023
14.39
 38,800 14.29 14.49 12.72 0 0 0
26/09/2023
14.29
 7,200 14.39 15.66 14.29 0 0 0
25/09/2023
14.39
 28,200 14.68 14.97 14.09 0 0 0
22/09/2023
14.68
 14,000 14.68 14.68 14.29 0 0 0
21/09/2023
14.68
 5,600 14.68 15.07 14.58 0 0 0
20/09/2023
14.68
 18,000 14.97 15.07 14.00 0 0 0
19/09/2023
14.97
 10,400 14.88 15.37 14.58 0 0 0
18/09/2023
14.88
 49,800 14.68 16.83 14.68 0 0 0
15/09/2023
14.68
 6,400 14.78 14.97 14.58 1,300 0 0.0
14/09/2023
14.78
 4,200 14.88 14.88 14.68 0 0 0
13/09/2023
14.88
 30,100 15.66 15.66 14.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |