CTCP Xây lắp Điện I (pc1)

21.50
0.10
(0.47%)
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
(2026-06-29) 		-0.80 -3.60% 69,340,700 -1,547,080 0
20.55
23.10
21.50
2 tháng
(2026-06-01) 		2.40 12.63% 161,277,300 -6,466,289 0
18.60
23.10
21.50
3 tháng
(2026-05-04) 		1.60 8.08% 379,350,000 -19,863,450 0
17.65
23.10
21.50
6 tháng
(2026-01-30) 		-2.80 -11.57% 873,522,300 -23,272,877 161.3
17.65
31.35
21.50
12 tháng
(2025-08-04) 		-2.51 -10.51% 1,409,615,000 -26,517,177 84.8
17.65
31.35
21.50
24 tháng
(2024-08-08) 		0.68 3.29% 1,955,794,800 -26,078,789 129.6
16.04
31.35
21.50
36 tháng
(2023-08-14) 		3.06 16.65% 3,048,769,900 -3,301,072 812.8
15.58
31.35
21.50
60 tháng
(2021-08-24) 		7.03 48.97% 4,044,827,400 -8,270,968 593.7
8.32
31.35
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
13.81
 1,789,500 13.94 14.30 13.78 150,600 163,400 -0.3
13/12/2022
13.94
 3,093,400 13.15 13.94 12.82 175,100 35,962 2.9
12/12/2022
13.15
 3,061,400 13.54 14.33 13.15 23,800 186,203 -3.2
09/12/2022
13.54
 3,297,100 12.69 13.54 12.26 248,500 34,200 4.4
08/12/2022
12.69
 2,166,700 12.36 13.15 12.46 355,800 227,500 2.5
07/12/2022
12.36
 1,905,600 12.39 12.69 12.16 276,300 433,100 -2.9
06/12/2022
12.39
 3,399,100 12.82 13.61 12.30 27,600 309,300 -5.3
05/12/2022
12.82
 2,415,800 13.02 13.48 12.69 22,800 205,900 -3.6
02/12/2022
13.02
 2,088,900 12.26 13.02 11.90 28,300 6,200 0.4
01/12/2022
12.26
 2,159,400 12.49 13.25 11.84 5,700 398,100 -7.3
30/11/2022
12.49
 2,697,400 12.16 12.49 11.57 351,400 340,000 0.2
29/11/2022
12.16
 2,682,700 12.00 12.49 11.51 2,100 578,000 -10.7
28/11/2022
12.00
 2,275,500 11.24 12.00 11.70 203,000 529,763 -6.0
25/11/2022
11.24
 2,368,400 10.52 11.24 10.68 868,500 1,058,700 -3.3
24/11/2022
10.52
 1,372,600 10.36 10.78 10.09 4,000 523,700 -8.3
23/11/2022
10.36
 1,346,100 10.65 10.85 10.22 0 541,300 -8.5
22/11/2022
10.65
 3,382,600 10.82 11.44 10.52 175,800 613,727 -7.1
21/11/2022
10.82
 1,409,800 10.13 10.82 10.39 77,100 426,351 -5.7
18/11/2022
10.13
 2,746,700 9.47 10.13 9.53 93,500 490,900 -6.1
17/11/2022
9.47
 611,500 8.88 9.47 9.17 2,800 0 0.0
16/11/2022
8.88
 2,423,900 8.32 8.88 7.76 243,200 43,780 2.7
15/11/2022
8.32
 1,517,200 8.94 8.94 8.32 176,700 41,000 1.7
14/11/2022
8.94
 2,836,000 9.60 9.60 8.94 319,800 28,300 4.0
11/11/2022
9.60
 1,849,100 10.29 10.52 9.60 152,400 8,900 2.1
10/11/2022
10.29
 1,005,000 11.05 11.18 10.29 10,100 29,000 -0.3
09/11/2022
11.05
 764,900 11.05 11.61 11.05 69,200 0 1.2
08/11/2022
11.05
 1,001,800 11.38 11.38 10.68 151,300 10,046 2.4
07/11/2022
11.38
 1,737,500 12.23 12.36 11.38 363,200 81,700 4.9
04/11/2022
12.23
 1,513,800 12.62 12.62 11.90 447,500 81,400 6.8
03/11/2022
12.62
 1,296,200 12.36 12.76 12.13 442,200 5,042 8.4
02/11/2022
12.36
 1,069,500 12.03 12.66 12.16 83,600 200 1.6
01/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/11/2022
12.03
 1,187,900 11.81 12.36 11.97 35,900 169,000 -2.4
31/10/2022
11.81
 2,051,300 12.69 12.86 11.81 25,600 45,000 -0.4
28/10/2022
12.69
 1,498,000 12.52 13.26 12.58 65,000 27,400 0.8
27/10/2022
12.52
 2,168,200 12.12 12.66 11.44 201,400 84,600 2.4
26/10/2022
12.12
 1,530,800 13.01 13.32 12.12 78,100 219,900 -3.0
25/10/2022
13.01
 2,438,100 13.98 14.18 13.01 312,400 90,000 5.1
24/10/2022
13.98
 1,120,100 15.01 15.01 13.98 51,800 20,500 0.8
21/10/2022
15.01
 1,629,200 16.12 16.38 15.01 34,900 1,000 0.9
20/10/2022
16.12
 1,085,700 16.58 16.75 16.04 101,500 5,500 2.7
19/10/2022
16.58
 1,149,400 16.47 16.92 16.52 144,600 0 4.2
18/10/2022
16.47
 705,500 16.35 16.87 16.47 0 1,000 -0.0
17/10/2022
16.35
 1,230,600 16.12 16.72 15.89 5,300 21,700 -0.5
14/10/2022
16.12
 1,213,200 15.84 16.58 16.12 2,300 20,000 -0.5
13/10/2022
15.84
 367,600 15.61 16.24 15.61 0 7,800 -0.2
12/10/2022
15.61
 1,126,200 15.69 16.12 14.98 20,700 171,500 -4.1
11/10/2022
15.69
 1,020,300 16.87 17.04 15.69 20,000 5,404 0.4
10/10/2022
16.87
 634,300 16.58 17.10 15.95 2,900 39,000 -1.1
07/10/2022
16.58
 1,197,600 17.32 17.32 16.24 96,500 68,300 0.8
06/10/2022
17.32
 1,109,200 18.12 18.61 17.32 165,600 49,300 3.5
05/10/2022
18.12
 582,000 17.38 18.15 17.75 2,000 114,660 -3.6
04/10/2022
17.38
 1,597,900 17.30 17.84 17.27 500,630 0 15.2
03/10/2022
17.30
 957,600 18.58 18.67 17.30 0 500 -0.0
30/09/2022
18.58
 2,475,900 18.87 19.15 17.61 40,100 500 1.3
29/09/2022
18.87
 1,321,100 19.73 20.35 18.87 1,500 500 0.0
28/09/2022
19.73
 1,006,500 20.64 20.87 19.67 1,900 46,100 -1.5
27/09/2022
20.64
 1,165,900 20.58 21.38 20.53 0 2 -0.0
26/09/2022
20.58
 2,728,300 22.13 22.13 20.58 44,500 9,500 1.3
23/09/2022
22.13
 1,133,400 22.41 22.41 21.93 500 2,300 -0.1
22/09/2022
22.41
 1,294,900 22.01 22.41 21.67 1,500 540 0.0
21/09/2022
22.01
 750,800 22.24 22.24 21.76 0 53,140 -2.0
20/09/2022
22.24
 1,726,500 21.84 22.24 21.35 45,000 64,500 -0.8
19/09/2022
21.84
 3,625,300 22.61 22.81 21.44 65,200 55,500 0.4
16/09/2022
22.61
 2,946,800 23.44 23.44 22.61 39,000 61,607 -0.9
15/09/2022
23.44
 2,614,900 23.73 24.24 23.44 20,600 61,400 4.1
14/09/2022
23.73
 2,609,100 23.44 23.73 22.87 116,200 16,202 -0.0
13/09/2022
23.44
 3,519,200 22.98 23.96 22.93 2,500 920 -0.0
12/09/2022
22.98
 1,437,900 23.16 23.73 22.98 13,900 17,637 -0.7
09/09/2022
23.16
 1,748,000 22.30 23.44 22.30 1,800 19,100 -0.7
08/09/2022
22.30
 2,076,500 22.41 22.76 22.13 5,400 41,500 -1.4
07/09/2022
22.41
 2,626,400 23.64 23.73 22.07 52,700 26,900 1.0
06/09/2022
23.64
 3,654,700 22.93 24.01 23.10 171,300 0 7.1
05/09/2022
22.93
 1,438,000 22.67 23.01 22.67 43,800 9,900 1.4
31/08/2022
22.67
 1,902,600 22.07 23.16 22.07 29,200 32,800 -0.1
30/08/2022
22.07
 1,282,700 22.58 22.84 22.07 200 34,700 -1.3
29/08/2022
22.58
 2,687,400 22.90 22.90 21.78 5,800 36,100 -1.2
26/08/2022
22.90
 2,509,000 22.98 23.67 22.87 15,800 17,900 -0.1
25/08/2022
22.98
 1,235,500 22.98 23.27 22.90 15,600 1,200 0.6
24/08/2022
22.98
 2,608,700 22.30 23.16 22.24 115,300 200 4.6
23/08/2022
22.30
 1,055,000 21.87 22.30 21.61 39,800 26,000 0.5
22/08/2022
21.87
 1,372,800 22.21 22.41 21.78 4,900 25,400 -0.8
19/08/2022
22.21
 1,254,900 22.53 22.78 22.01 4,700 58,400 -2.1
18/08/2022
22.53
 1,395,400 22.53 22.58 22.24 5,800 97,300 -3.6
17/08/2022
22.53
 1,320,100 22.84 23.04 22.38 24,400 13,800 0.4
16/08/2022
22.84
 1,690,700 22.98 23.38 22.70 42,900 21,300 0.9
15/08/2022
22.98
 2,902,700 22.24 23.01 22.30 55,400 2,000 2.1
12/08/2022
22.24
 1,244,000 21.73 22.30 21.73 36,500 218,800 -7.1
11/08/2022
21.73
 1,714,900 22.18 22.58 21.67 3,800 18,600 -0.6
10/08/2022
22.18
 1,367,800 22.33 22.44 22.13 32,500 198,600 -6.4
09/08/2022
22.33
 2,051,500 22.76 22.87 22.21 18,700 419,600 -15.7
08/08/2022
22.76
 1,804,700 22.33 22.84 22.21 9,700 500 0.4
05/08/2022
22.33
 1,557,300 22.10 22.56 21.90 0 0 -1.0
04/08/2022
22.10
 2,001,900 22.58 22.58 22.10 0 25,300 -1.0
03/08/2022
22.58
 2,966,600 21.61 22.58 21.50 75,400 300 3.0
02/08/2022
21.61
 1,545,400 21.27 21.73 21.01 29,900 0 1.1
01/08/2022
21.27
 2,262,100 21.27 21.44 20.87 26,000 6,300 0.7
29/07/2022
21.27
 1,120,100 21.61 21.84 21.27 1,300 200 0.0
28/07/2022
21.61
 1,363,100 21.27 21.90 21.44 9,100 0 0.3
27/07/2022
21.27
 636,800 21.18 21.27 20.95 6,400 500 0.2
26/07/2022
21.18
 932,400 21.01 21.64 21.10 0 7,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |