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)
29/10/2024
19.69
 7,125 19.69 19.78 19.60 0 0 0
28/10/2024
19.60
 49,480 19.69 20.14 19.60 0 0 0
25/10/2024
19.60
 6,300 19.51 19.69 19.51 0 0 0
24/10/2024
19.60
 11,300 19.69 19.69 19.60 0 0 0
23/10/2024
19.69
 1,300 19.78 19.78 19.69 0 0 0
22/10/2024
19.78
 4,603 19.69 19.78 19.60 0 0 0
21/10/2024
19.60
 27,100 19.69 19.69 19.60 0 0 0
18/10/2024
19.69
 16,603 19.60 19.69 17.25 0 0 0
17/10/2024
19.60
 6,101 19.60 19.60 19.60 0 0 0
16/10/2024
19.60
 2,200 19.51 19.96 19.51 0 0 0
15/10/2024
19.60
 4,000 19.60 19.60 19.60 0 0 0
14/10/2024
19.78
 2,530 19.51 19.87 19.51 0 0 0
11/10/2024
19.51
 4,299 19.33 19.60 19.24 0 0 0
10/10/2024
19.42
 4,000 19.33 19.51 19.33 0 0 0
09/10/2024
19.33
 2,400 19.33 19.33 19.33 0 0 0
08/10/2024
19.51
 6,340 19.51 19.60 19.51 0 0 0
07/10/2024
19.51
 9,200 19.60 19.60 19.51 0 0 0
04/10/2024
19.60
 134 19.60 19.60 19.60 0 0 0
03/10/2024
19.60
 200 19.69 19.69 19.60 0 0 0
02/10/2024
19.78
 2,100 19.60 19.78 19.60 0 0 0
01/10/2024
19.60
 453 19.60 20.23 19.60 0 0 0
30/09/2024
19.60
 700 19.60 20.50 19.60 0 0 0
27/09/2024
19.60
 4,905 19.69 19.87 19.60 0 0 0
26/09/2024
19.69
 5,918 19.15 19.69 19.15 0 0 0
25/09/2024
19.42
 3,800 19.69 19.78 19.42 0 0 0
24/09/2024
19.51
 4,600 19.51 19.51 19.24 0 0 0
23/09/2024
19.51
 1,000 19.51 19.51 19.51 0 0 0
20/09/2024
19.51
 3,100 19.69 19.69 19.42 0 0 0
19/09/2024
19.87
 2,600 19.15 19.87 19.15 0 0 0
18/09/2024
19.51
 25,300 19.87 19.87 18.70 0 0 0
17/09/2024
19.87
 4,000 19.87 19.87 19.87 0 0 0
16/09/2024
20.05
 100 20.05 20.05 20.05 0 0 0
13/09/2024
19.87
 200 19.60 19.87 19.60 0 0 0
12/09/2024
19.78
 3,300 19.60 19.78 19.60 0 0 0
11/09/2024
19.60
 3,490 19.69 19.69 19.06 0 0 0
10/09/2024
19.60
 11,116 19.87 19.87 19.60 0 0 0
09/09/2024
19.87
 7,800 19.60 19.87 19.60 0 0 0
06/09/2024
19.87
 12,002 19.87 19.87 19.60 0 0 0
05/09/2024
19.87
 70,211 19.87 20.05 19.60 0 0 0
04/09/2024
19.78
 133,600 19.87 19.87 19.78 0 0 0
30/08/2024
20.05
 9,344 20.05 20.05 19.87 0 0 0
29/08/2024
20.05
 51,101 20.05 20.14 19.87 0 0 0
28/08/2024
20.05
 16,740 20.05 20.14 20.05 0 0 0
27/08/2024
20.05
 22,156 20.14 20.14 19.78 0 0 0
26/08/2024
20.05
 2,200 20.05 20.05 20.05 0 0 0
23/08/2024
20.23
 2,650 20.32 20.32 20.23 0 0 0
22/08/2024
20.14
 2,100 20.32 20.32 20.14 0 0 0
21/08/2024
20.32
 18,747 20.32 20.77 19.96 0 0 0
20/08/2024
20.32
 2,106 20.32 20.32 20.23 0 0 0
19/08/2024
20.32
 5,713 20.50 20.50 20.32 0 0 0
16/08/2024
20.50
 4,200 20.32 20.59 20.05 0 0 0
15/08/2024
20.68
 500 20.68 20.68 20.68 0 0 0
14/08/2024
20.68
 0 20.68 20.68 20.68 0 0 0
13/08/2024
20.77
 17,200 20.59 20.77 20.50 0 0 0
12/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2024
20.59
 9,501 20.77 20.77 20.59 0 0 0
09/08/2024
20.77
 200 20.77 20.77 20.77 0 0 0
08/08/2024
20.77
 1,218 20.77 20.77 20.77 0 0 0
07/08/2024
20.77
 3,512 20.33 21.13 20.15 0 0 0
06/08/2024
20.33
 800 20.15 20.33 20.15 0 0 0
05/08/2024
20.15
 40,600 20.15 20.15 19.80 0 0 0
02/08/2024
20.24
 10,700 20.33 20.33 20.15 0 0 0
01/08/2024
20.51
 6,800 20.77 20.77 20.51 0 0 0
31/07/2024
20.77
 6,212 20.77 20.77 20.77 0 0 0
30/07/2024
20.77
 27,000 20.60 20.77 20.51 0 0 0
29/07/2024
20.60
 16,011 20.51 20.95 20.51 0 0 0
26/07/2024
20.33
 10,200 19.98 20.33 19.89 0 0 0
25/07/2024
19.89
 1,600 19.98 19.98 19.80 0 0 0
24/07/2024
19.89
 15,614 19.98 19.98 19.89 0 0 0
23/07/2024
19.80
 38,433 20.15 20.24 19.80 0 0 0
22/07/2024
20.15
 118,305 20.60 20.60 20.07 0 0 0
19/07/2024
20.60
 7,712 21.13 21.13 20.51 0 0 0
18/07/2024
20.95
 4,800 21.13 21.30 20.95 0 0 0
17/07/2024
20.33
 53,664 21.22 21.22 20.24 0 0 0
16/07/2024
20.60
 7,000 21.04 21.04 20.60 0 0 0
15/07/2024
20.86
 14,000 20.51 21.22 20.42 0 0 0
12/07/2024
20.51
 24,700 20.86 20.86 20.51 0 0 0
11/07/2024
20.86
 18,603 20.77 20.86 20.77 0 0 0
10/07/2024
21.13
 3,500 20.86 21.13 20.86 0 0 0
09/07/2024
20.86
 9,906 21.04 21.04 20.86 0 0 0
08/07/2024
21.04
 15,700 20.77 21.04 20.69 0 0 0
05/07/2024
20.86
 31,900 20.42 20.86 20.42 0 0 0
04/07/2024
20.60
 58,100 21.04 21.04 20.42 0 0 0
03/07/2024
20.33
 2,000 20.33 20.33 20.33 0 0 0
02/07/2024
21.04
 4,435 21.22 21.48 21.04 0 0 0
01/07/2024
21.04
 12,500 21.39 21.39 20.95 0 0 0
28/06/2024
21.04
 27,500 21.22 22.10 21.04 0 0 0
27/06/2024
21.57
 17,600 21.04 22.28 20.69 0 0 0
26/06/2024
20.86
 19,400 20.77 20.86 20.42 0 0 0
25/06/2024
20.77
 12,703 20.86 21.04 20.77 0 0 0
24/06/2024
20.86
 25,900 20.86 20.86 20.69 0 0 0
21/06/2024
21.22
 24,922 20.86 21.39 20.86 0 0 0
20/06/2024
20.60
 12,901 20.51 20.86 20.51 0 0 0
19/06/2024
20.51
 13,330 20.42 20.51 20.33 0 0 0
18/06/2024
20.51
 19,304 20.51 21.04 20.51 0 0 0
17/06/2024
20.77
 22,215 20.24 20.77 20.15 0 0 0
14/06/2024
20.33
 47,303 19.80 21.04 19.80 0 0 0
13/06/2024
19.62
 18,001 19.45 19.71 19.36 0 0 0
12/06/2024
19.62
 23,900 19.54 19.80 19.36 0 0 0
11/06/2024
19.01
 13,000 19.09 19.09 19.01 0 0 0
10/06/2024
19.36
 18,750 19.27 19.45 19.27 0 0 0

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