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)
25/07/2022
21.01
 1,157,500 20.95 21.33 20.81 0 5,700 -0.2
22/07/2022
20.95
 931,600 21.33 21.56 20.95 13,400 117,284 -0.3
21/07/2022
21.33
 1,167,600 21.70 22.07 21.27 1,200 7,900 -0.2
20/07/2022
21.70
 2,121,300 20.64 21.73 20.81 15,100 0 0.6
19/07/2022
20.64
 1,180,900 20.35 20.98 20.35 36,300 0 1.3
18/07/2022
20.35
 659,800 20.53 20.84 20.35 1,600 7,700 -0.2
15/07/2022
20.53
 1,326,500 20.13 20.93 20.30 22,900 63,300 -1.5
14/07/2022
20.13
 1,188,600 20.13 20.30 19.73 10,000 71,200 -2.2
13/07/2022
20.13
 719,900 20.01 20.55 20.01 35,000 3,700 1.1
12/07/2022
20.01
 1,103,300 18.92 20.01 18.92 67,700 2,500 2.3
11/07/2022
18.92
 2,025,000 19.95 20.04 18.81 3,300 14,000 -0.4
08/07/2022
19.95
 816,500 20.01 20.58 19.95 1,000 37,700 -0.4
07/07/2022
20.01
 1,067,900 19.73 20.58 19.61 5,700 8,900 -0.1
06/07/2022
19.73
 1,722,300 20.55 20.93 19.73 13,700 18,700 -0.2
05/07/2022
20.55
 3,956,700 22.01 22.04 20.50 3,000 5,100 -0.1
04/07/2022
22.01
 1,314,300 22.87 23.33 21.90 200 62,900 -2.5
01/07/2022
22.87
 1,991,000 22.58 23.04 21.47 20,800 800 0.8
30/06/2022
22.58
 2,410,700 22.64 23.61 22.58 16,300 32,200 -0.6
29/06/2022
22.64
 1,561,600 22.07 22.64 21.90 10,000 10,300 -0.0
28/06/2022
22.07
 2,423,300 22.18 23.16 21.44 10,300 12,700 -0.1
27/06/2022
22.18
 1,697,200 21.78 22.78 21.78 55,800 22,500 1.3
24/06/2022
21.78
 1,424,200 22.41 22.76 21.73 10,000 55,100 -1.7
23/06/2022
22.41
 2,428,300 20.95 22.41 20.35 13,400 117,284 -4.1
22/06/2022
20.95
 4,144,800 22.53 22.76 20.95 31,400 38,200 -0.2
21/06/2022
22.53
 4,744,600 24.21 24.70 22.53 66,500 43,100 0.9
20/06/2022
24.21
 3,779,100 26.01 26.24 24.21 26,100 111,900 -3.9
17/06/2022
26.01
 4,838,500 25.19 26.70 24.84 95,200 66,700 1.3
16/06/2022
25.19
 5,352,000 23.56 25.19 23.56 53,100 34,300 0.8
15/06/2022
23.56
 2,816,000 23.10 23.90 22.81 14,800 2,100 0.5
14/06/2022
23.10
 1,983,600 22.58 23.41 22.58 134,600 320,700 -7.5
13/06/2022
22.58
 3,465,100 23.07 24.19 21.73 111,900 151,200 -1.6
10/06/2022
23.07
 2,382,100 24.59 24.76 23.07 194,400 126,800 2.7
09/06/2022
24.59
 2,253,700 23.73 24.59 23.50 44,100 71,600 -1.2
08/06/2022
23.73
 2,073,000 24.01 24.87 23.73 51,400 101,200 -2.1
07/06/2022
24.01
 2,945,300 22.98 24.41 23.21 111,200 269,600 -6.7
06/06/2022
22.98
 3,264,200 21.50 22.98 21.61 16,500 7,600 0.3
03/06/2022
21.50
 1,281,800 21.44 21.84 21.10 32,700 0 1.2
02/06/2022
21.44
 1,194,800 22.01 22.18 21.44 13,700 87,600 -2.8
01/06/2022
22.01
 1,914,400 21.18 22.01 20.78 5,200 40,300 -1.4
31/05/2022
21.18
 1,471,400 21.07 21.73 20.75 7,600 37,100 -1.1
30/05/2022
21.07
 1,526,700 20.35 21.67 20.18 1,500 42,700 -1.5
27/05/2022
20.35
 1,028,500 20.41 20.87 20.18 3,000 21,900 -0.7
26/05/2022
20.41
 1,299,500 19.81 20.61 19.90 157,800 63,800 3.4
25/05/2022
19.81
 1,713,300 18.52 19.81 18.78 48,500 0 1.7
24/05/2022
18.52
 956,800 18.64 18.87 18.01 28,300 18,000 0.3
23/05/2022
18.64
 733,200 19.10 19.35 18.18 4,800 16,600 -0.4
20/05/2022
19.10
 807,400 18.87 19.38 18.70 1,800 57,100 -1.8
19/05/2022
18.87
 1,038,100 18.30 19.13 17.27 26,700 7,900 0.6
18/05/2022
18.30
 1,038,700 18.52 19.38 18.30 78,400 128,300 -1.6
17/05/2022
18.52
 1,513,100 17.32 18.52 16.29 110,500 193,900 -2.7
16/05/2022
17.32
 1,779,200 18.61 19.44 17.32 78,300 291,600 -6.5
13/05/2022
18.61
 1,892,100 20.01 20.35 18.61 33,000 8,500 0.8
12/05/2022
20.01
 978,900 21.50 21.56 20.01 500 52,800 -1.9
11/05/2022
21.50
 612,100 21.15 21.73 20.75 1,000 37,700 -1.4
10/05/2022
21.15
 1,176,200 20.90 21.44 19.50 58,700 14,400 1.6
09/05/2022
20.90
 1,761,900 22.44 22.44 20.90 2,200 16,900 -0.5
06/05/2022
22.44
 1,430,800 22.98 22.98 21.87 157,500 500 6.2
05/05/2022
22.98
 1,380,200 23.16 23.56 22.58 210,000 53,600 6.3
04/05/2022
23.16
 1,233,400 22.53 23.61 22.24 10,000 43,400 -1.3
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

Chính sách bảo mật | Điều khoản sử dụng |