CTCP Xây lắp Điện I (pc1)

23.10
-0.10
(-0.43%)
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
(2025-11-05) 		1.81 8.46% 48,226,700 403,300 12.1
20.48
23.25
23.10
2 tháng
(2025-10-06) 		1.20 5.45% 111,799,900 -6,310,300 -141.0
18.87
23.25
23.10
3 tháng
(2025-09-08) 		0.81 3.61% 158,356,300 -8,026,600 -185.0
18.87
23.52
23.10
6 tháng
(2025-06-09) 		3.55 18.05% 525,167,900 -16,438,851 -343.6
18.87
27.22
23.10
12 tháng
(2024-12-10) 		3.33 16.76% 745,474,900 -8,863,047 -172.5
16.04
27.22
23.10
24 tháng
(2023-12-18) 		2.48 11.98% 1,705,204,400 6,959,205 316.3
16.04
27.22
23.10
36 tháng
(2022-12-21) 		9.46 68.82% 2,311,734,900 17,255,197 596.7
13.02
27.22
23.10
60 tháng
(2020-12-31) 		12.60 118.84% 3,124,755,460 -1,876,301 -2.9
8.32
27.99
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
22.53
 1,883,100 21.44 22.81 21.24 86,600 21,400 2.6
28/04/2022
21.44
 1,281,500 21.73 22.07 21.33 70,100 128,500 -2.2
27/04/2022
21.73
 735,800 21.73 21.76 20.24 6,000 112,700 -4.0
26/04/2022
21.73
 2,257,700 20.35 21.73 18.95 336,500 4,100 11.7
25/04/2022
20.35
 2,168,100 21.87 22.36 20.35 148,100 1,500 5.4
22/04/2022
21.87
 4,076,800 23.50 24.24 21.87 13,900 44,200 -1.3
21/04/2022
23.50
 2,451,800 25.16 25.64 23.41 43,800 82,000 -1.6
20/04/2022
25.16
 1,895,600 25.44 25.99 24.93 72,200 59,700 0.6
19/04/2022
25.44
 2,893,600 25.73 27.10 25.33 2,000 105,700 -4.8
18/04/2022
25.73
 2,860,900 25.16 26.24 24.93 10,500 130,600 -5.4
15/04/2022
25.16
 1,967,900 24.93 25.99 24.59 16,200 76,300 -2.7
14/04/2022
24.93
 1,111,900 24.93 25.33 24.59 100,400 55,200 1.9
13/04/2022
24.93
 1,836,100 23.47 24.93 23.38 106,600 2,600 4.4
12/04/2022
23.47
 2,979,500 25.16 25.27 23.47 900 147,500 -6.2
08/04/2022
25.16
 3,188,300 26.07 26.27 25.10 1,500 13,200 -0.5
07/04/2022
26.07
 2,137,100 26.62 26.84 26.07 29,900 9,300 0.9
06/04/2022
26.62
 1,717,100 26.47 26.93 26.13 35,900 0 1.7
05/04/2022
26.47
 2,593,200 26.36 26.76 26.07 15,300 194,900 -8.3
04/04/2022
26.36
 2,772,500 27.04 27.73 26.30 7,600 53,500 -2.2
01/04/2022
27.04
 2,551,700 26.96 27.42 26.59 137,200 4,400 6.3
31/03/2022
26.96
 2,884,400 26.87 27.70 26.79 24,400 1,500 1.1
30/03/2022
26.87
 3,354,700 27.99 28.42 26.53 900 38,900 -1.8
29/03/2022
27.99
 3,034,100 27.70 28.53 27.73 32,500 104,300 -3.5
28/03/2022
27.70
 6,870,800 25.90 27.70 25.27 47,400 7,200 1.9
25/03/2022
25.90
 2,777,300 26.41 27.13 25.73 5,200 44,900 -1.8
24/03/2022
26.41
 3,051,700 25.56 26.53 25.87 20,500 3,200 0.8
23/03/2022
25.56
 3,857,600 24.64 26.13 24.70 136,600 3,200 6.0
22/03/2022
24.64
 2,900,000 25.39 25.39 24.59 11,700 59,100 -2.1
21/03/2022
25.39
 2,155,500 24.61 25.41 24.30 74,700 3,500 3.1
18/03/2022
24.61
 2,507,300 24.19 24.70 23.84 200,100 137,000 2.7
17/03/2022
24.19
 4,011,900 25.21 25.53 24.19 2,400 1,500 0.0
16/03/2022
25.21
 2,527,800 25.21 26.01 25.16 2,000 252,600 -11.2
15/03/2022
25.21
 2,678,200 25.96 26.59 25.16 12,900 244,500 -10.3
14/03/2022
25.96
 5,578,900 25.33 26.87 24.36 137,400 184,600 -2.3
11/03/2022
25.33
 4,501,200 26.59 26.59 24.90 52,800 5,700 2.1
10/03/2022
26.59
 6,065,900 25.87 27.56 26.30 43,200 206,000 -7.6
09/03/2022
25.87
 7,319,800 24.19 25.87 24.81 76,100 56,000 0.9
08/03/2022
24.19
 5,964,400 23.07 24.56 23.44 351,000 18,700 14.1
07/03/2022
23.07
 4,157,700 22.01 23.30 22.10 1,000 36,200 -1.4
04/03/2022
22.01
 2,069,100 21.67 22.70 21.76 40,200 3,900 1.4
03/03/2022
21.67
 1,272,900 21.67 21.90 21.15 62,000 9,200 2.0
02/03/2022
21.67
 1,444,200 22.13 22.13 21.47 67,600 2,300 2.5
01/03/2022
22.13
 1,151,500 22.18 22.30 22.01 160,900 42,400 4.6
28/02/2022
22.18
 1,824,700 21.78 22.41 21.73 0 14,300 -0.6
25/02/2022
21.78
 1,619,000 21.64 22.01 21.61 401,200 2,400 15.2
24/02/2022
21.64
 2,849,500 21.78 22.01 20.30 101,300 57,600 1.6
23/02/2022
21.78
 1,803,900 21.38 21.87 21.33 18,600 200 0.7
22/02/2022
21.38
 1,591,800 21.56 21.56 20.95 111,400 30,400 3.0
21/02/2022
21.56
 1,088,700 21.53 22.01 21.53 5,900 5,600 0.0
18/02/2022
21.53
 2,201,500 20.47 21.73 20.41 141,000 1,600 5.2
17/02/2022
20.47
 1,215,500 20.33 20.70 20.35 15,900 21,100 -0.2
16/02/2022
20.33
 1,319,400 20.41 20.70 20.30 0 211,200 -7.5
15/02/2022
20.41
 1,125,400 20.18 20.58 20.18 120,200 27,100 3.3
14/02/2022
20.18
 936,600 20.07 20.75 19.61 6,700 1,500 0.2
11/02/2022
20.07
 719,800 20.30 20.50 19.90 0 6,800 -0.2
10/02/2022
20.30
 591,000 20.44 20.64 20.10 0 41,100 -1.5
09/02/2022
20.44
 558,500 20.18 20.75 20.24 500 35,000 -1.2
08/02/2022
20.18
 623,000 20.01 20.27 19.84 8,100 50,000 -1.5
07/02/2022
20.01
 514,800 19.33 20.18 19.55 29,300 200 1.0
28/01/2022
19.33
 617,600 19.55 20.13 19.15 0 23,900 -0.8
27/01/2022
19.55
 685,800 19.44 19.73 19.04 282,000 0 9.7
26/01/2022
19.44
 714,000 19.04 19.53 19.04 450,000 79,000 11.2
25/01/2022
19.04
 1,273,200 18.12 19.04 17.55 480,800 7,200 15.5
24/01/2022
18.12
 1,625,100 19.47 19.47 18.12 500 168,000 -5.5
21/01/2022
19.47
 963,500 19.67 20.07 19.44 500 304,800 -10.5
20/01/2022
19.67
 743,200 19.33 19.90 19.38 5,900 42,300 -1.2
19/01/2022
19.33
 880,000 18.92 20.01 18.90 9,800 700 0.3
18/01/2022
18.92
 1,130,500 20.18 20.18 18.81 103,300 500 3.5
17/01/2022
20.18
 901,200 20.87 21.15 20.07 11,800 209,400 -6.9
14/01/2022
20.87
 940,800 20.87 21.13 20.18 67,900 139,500 -2.6
13/01/2022
20.87
 2,123,000 21.78 22.18 20.70 2,800 396,100 -14.5
12/01/2022
21.78
 2,464,900 21.78 22.18 20.27 21,000 17,100 0.1
11/01/2022
21.78
 1,764,400 21.73 22.30 21.56 45,700 117,500 -2.7
10/01/2022
21.73
 3,441,700 22.53 22.53 21.73 4,000 87,600 -3.1
07/01/2022
22.53
 2,641,600 22.90 23.10 22.41 20,800 32,800 -0.5
06/01/2022
22.90
 2,267,600 23.44 23.44 22.90 16,500 319,500 -12.2
05/01/2022
23.44
 2,921,900 23.07 24.01 23.21 60,500 2,700 2.4
04/01/2022
23.07
 1,773,100 22.50 23.16 22.50 86,600 1,000 3.4
31/12/2021
22.50
 1,315,000 22.67 22.76 22.01 18,600 23,300 -0.2
30/12/2021
22.67
 1,587,200 22.98 23.56 22.58 500 7,000 -0.3
29/12/2021
22.98
 1,205,400 22.76 23.44 22.87 16,200 30,000 -0.6
28/12/2021
22.76
 2,050,700 22.70 23.38 22.56 5,000 193,400 -7.5
27/12/2021
22.70
 1,219,100 22.24 22.98 22.18 25,300 7,900 0.7
24/12/2021
22.24
 862,700 22.18 22.47 22.01 9,500 23,400 -0.5
23/12/2021
22.18
 1,924,900 22.81 23.10 21.73 1,800 32,100 -1.2
22/12/2021
22.81
 1,765,000 22.58 23.44 22.53 48,400 74,600 -1.1
21/12/2021
22.58
 1,289,000 22.33 22.84 22.04 69,100 2,000 2.6
20/12/2021
22.33
 3,812,300 22.98 22.98 21.78 10,900 651,700 -25.0
17/12/2021
22.98
 1,912,300 23.70 23.78 22.98 300 60,800 -2.5
16/12/2021
23.70
 2,151,300 23.30 24.01 22.96 22,200 600 0.9
15/12/2021
23.30
 2,661,500 22.76 24.01 22.47 24,600 17,700 0.3
14/12/2021
22.76
 1,927,900 23.10 23.10 22.58 19,600 17,700 0.1
13/12/2021
23.10
 2,118,200 22.87 23.38 22.87 2,600 200 0.1
10/12/2021
22.87
 5,809,000 21.50 22.87 21.67 115,000 1,200 4.5
09/12/2021
21.50
 1,189,500 20.93 21.50 20.75 20,000 0 0.7
08/12/2021
20.93
 875,300 20.75 21.33 20.64 0 0 0
07/12/2021
20.75
 1,039,900 20.18 21.04 20.18 6,500 7,900 -0.0
06/12/2021
20.18
 1,360,200 21.18 21.30 20.01 3,100 0 0.1
03/12/2021
21.18
 1,940,500 21.78 22.24 21.18 100 33,400 -1.3
02/12/2021
21.78
 1,900,900 21.61 22.18 21.27 8,000 8,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |