CTCP Tư vấn Xây dựng Điện 1 (tv1)

21.60
-0.40
(-1.82%)
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
(2024-08-19) 		-0.90 -4% 403,400 0 0
21.60
22.50
21.60
2 tháng
(2024-07-22) 		-0.71 -3.20% 731,500 0 0
21.60
23
21.60
3 tháng
(2024-06-20) 		-1.20 -5.28% 1,144,800 0 0
21.60
23.88
21.60
6 tháng
(2024-03-22) 		-0.13 -0.59% 2,345,409 0 0
19.28
23.88
21.60
12 tháng
(2023-09-25) 		7.21 50.13% 3,403,929 0 -0.0
14.29
23.88
21.60
24 tháng
(2022-09-29) 		9.86 83.91% 4,451,469 1,295 0.0
10.08
23.88
21.60
36 tháng
(2021-10-04) 		14.75 215.28% 8,326,292 1,195 0.0
6.85
23.88
21.60
60 tháng
(2019-10-15) 		11.23 108.20% 9,505,879 1,195 0.0
5.87
23.88
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
20.46
 6,100 18.01 20.46 18.01 0 0 0
23/04/2024
19.28
 11,600 19.09 20.55 19.09 0 0 0
22/04/2024
20.55
 0 20.55 20.55 20.55 0 0 0
19/04/2024
19.77
 105,500 21.34 21.92 19.77 0 0 0
17/04/2024
20.75
 1,500 21.14 21.83 20.75 0 0 0
16/04/2024
20.55
 97,300 20.94 20.94 20.06 0 0 0
15/04/2024
20.65
 3,000 21.43 21.43 20.16 0 0 0
12/04/2024
20.46
 24,100 20.55 21.14 19.77 0 0 0
11/04/2024
21.24
 27,500 21.43 21.83 20.55 0 0 0
10/04/2024
20.94
 9,300 21.04 21.24 20.85 0 0 0
09/04/2024
21.14
 700 20.85 21.14 20.85 0 0 0
08/04/2024
21.43
 5,700 20.85 21.43 20.85 0 0 0
04/04/2024
21.43
 1,100 20.94 21.43 20.94 0 0 0
03/04/2024
21.14
 5,500 21.24 21.24 21.14 0 0 0
02/04/2024
21.14
 6,300 20.85 21.14 20.85 0 0 0
01/04/2024
21.34
 6,800 21.34 21.34 20.85 0 0 0
29/03/2024
21.83
 8,104 21.43 21.83 21.34 0 0 0
28/03/2024
21.53
 2,130 20.85 21.83 20.85 0 0 0
27/03/2024
21.43
 3,508 20.85 21.92 20.85 0 0 0
26/03/2024
21.63
 7,700 18.99 21.83 18.99 0 0 0
25/03/2024
21.63
 2,729 22.41 23.00 21.63 0 0 0
22/03/2024
21.73
 4,138 21.63 21.83 21.63 0 0 0
21/03/2024
21.53
 7,700 21.63 21.92 21.53 0 0 0
20/03/2024
21.63
 3,700 23.00 23.00 21.53 0 0 0
19/03/2024
21.53
 4,800 21.43 22.02 21.43 0 0 0
18/03/2024
21.73
 5,300 19.57 22.90 19.57 0 0 0
15/03/2024
22.22
 2,100 22.31 22.31 22.22 0 0 0
14/03/2024
22.22
 4,400 22.71 22.71 22.12 0 0 0
13/03/2024
22.31
 15,500 23.20 23.20 22.22 0 0 0
12/03/2024
22.51
 15,800 23.20 23.20 22.51 0 0 0
11/03/2024
22.02
 500 22.02 22.02 22.02 0 0 0
08/03/2024
22.90
 200 22.90 22.90 22.90 0 0 0
07/03/2024
22.51
 2,000 22.51 22.51 22.51 0 0 0
06/03/2024
23.29
 1 23.29 23.29 23.29 0 0 0
05/03/2024
23.29
 2,240 22.71 23.29 22.71 0 0 0
04/03/2024
22.51
 18,300 21.73 22.61 21.73 0 0 0
01/03/2024
22.41
 6,500 22.61 22.61 22.41 0 0 0
29/02/2024
22.61
 7,200 22.22 22.61 21.63 0 900 -0.0
28/02/2024
22.22
 800 22.22 22.22 22.22 0 0 0
27/02/2024
22.22
 200 22.22 22.22 22.22 0 0 0
26/02/2024
22.22
 1,109 22.12 22.22 22.12 0 0 0
23/02/2024
22.12
 1,100 22.71 22.71 22.12 0 0 0
22/02/2024
22.31
 2,700 22.02 22.31 22.02 0 0 0
21/02/2024
22.02
 3,600 22.02 22.51 22.02 0 0 0
20/02/2024
22.41
 1,600 22.90 22.90 22.41 0 200 -0.0
19/02/2024
22.71
 12,207 23.00 23.00 22.51 0 0 0
16/02/2024
22.41
 6,903 23.29 23.29 22.41 0 0 0
15/02/2024
22.51
 16,216 24.96 24.96 22.31 0 0 0
07/02/2024
22.12
 16,900 23.49 23.49 21.63 0 100 -0.0
06/02/2024
22.12
 800 22.31 23.00 22.12 0 0 0
05/02/2024
22.02
 500 22.02 22.02 22.02 0 0 0
02/02/2024
22.12
 7,600 23.00 23.00 21.14 0 0 0
01/02/2024
21.34
 4,200 21.34 23.00 21.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |