CTCP Xây lắp Điện I (pc1)

20.25
-0.15
(-0.74%)
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
(2026-08-17) 		0 0% 23,960,900 -334,998 0
20.05
21.05
20.25
2 tháng
(2026-07-16) 		-1.85 -8.31% 67,647,500 -1,152,706 0
20.05
22.25
20.25
3 tháng
(2026-06-16) 		0.70 3.55% 167,946,000 -4,129,310 0
19.70
23.10
20.25
6 tháng
(2026-03-18) 		-5.80 -22.14% 664,418,700 -32,094,952 -10.8
17.65
29.15
20.25
12 tháng
(2025-09-19) 		-2.73 -11.80% 1,243,053,700 -25,757,452 142.5
17.65
31.35
20.25
24 tháng
(2024-09-24) 		-1.38 -6.32% 1,945,115,200 -30,934,564 36.2
16.04
31.35
20.25
36 tháng
(2023-10-02) 		0.02 0.08% 2,985,282,100 -4,807,647 816.1
15.58
31.35
20.25
60 tháng
(2021-10-11) 		1.89 10.21% 4,017,085,600 -8,186,543 662.6
8.32
31.35
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |