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)
01/12/2021
21.61
 940,500 21.67 21.73 21.27 0 57,300 -2.1
30/11/2021
21.67
 2,225,800 21.90 22.58 21.64 18,400 203,700 -7.1
29/11/2021
21.90
 3,067,400 20.90 22.01 20.10 15,500 154,600 -5.1
26/11/2021
20.90
 1,515,100 20.44 21.07 19.81 7,300 79,700 -2.6
25/11/2021
20.44
 979,000 19.73 20.53 19.50 2,000 130,100 -4.5
24/11/2021
19.73
 1,424,000 19.93 20.30 19.61 54,500 539,800 -16.8
23/11/2021
19.93
 1,411,600 19.44 19.98 19.15 111,400 601,300 -16.9
22/11/2021
19.44
 2,247,500 20.87 21.15 19.44 39,600 1,300 1.3
19/11/2021
20.87
 2,141,800 21.67 21.78 20.15 16,700 83,100 -2.5
18/11/2021
21.67
 1,124,100 22.10 22.13 21.67 0 59,600 -2.3
17/11/2021
22.10
 1,697,000 21.47 22.30 21.15 3,600 35,300 -1.2
16/11/2021
21.47
 1,150,600 21.84 21.90 21.27 0 72,500 -2.7
15/11/2021
21.84
 2,752,400 21.35 22.30 21.21 8,900 49,200 -1.5
12/11/2021
21.35
 1,435,000 21.35 21.73 21.04 49,000 27,600 0.8
11/11/2021
21.35
 1,959,200 21.38 21.61 20.87 4,200 27,100 -0.8
10/11/2021
21.38
 1,486,300 21.27 21.81 20.93 0 0 0
09/11/2021
21.27
 1,237,100 21.50 21.70 21.15 219,000 46,300 6.5
08/11/2021
21.50
 1,816,800 21.35 21.96 21.35 143,100 98,300 1.7
05/11/2021
21.35
 1,748,800 20.64 21.67 20.30 154,600 15,700 5.0
04/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
04/11/2021
20.64
 1,677,400 19.54 20.87 19.73 40,300 6,700 1.1
03/11/2021
19.53
 2,899,500 20.30 20.44 19.11 18,100 64,100 -1.9
02/11/2021
20.30
 2,809,100 20.08 20.46 19.75 377,900 9,700 15.5
01/11/2021
20.08
 3,036,200 19.89 20.49 20.01 30,400 240,400 -8.9
29/10/2021
19.89
 2,187,000 20.15 20.27 19.73 8,900 367,700 -15.0
28/10/2021
20.15
 2,673,800 19.87 20.44 19.68 26,200 174,900 -6.3
27/10/2021
19.87
 1,761,400 19.68 19.99 19.73 200,700 8,200 8.0
26/10/2021
19.68
 2,559,600 18.92 19.87 18.82 6,200 13,000 -0.3
25/10/2021
18.92
 3,329,600 19.44 19.99 18.87 259,100 1,793,500 -62.8
22/10/2021
19.44
 1,981,000 19.73 20.23 19.30 164,400 264,200 -4.1
21/10/2021
19.73
 3,361,200 18.44 19.73 18.32 30,200 500 1.1
20/10/2021
18.44
 1,934,800 18.53 18.68 18.25 465,100 480,800 -0.6
19/10/2021
18.53
 1,262,800 18.34 18.72 18.11 10,500 20,000 -0.4
18/10/2021
18.34
 3,892,200 18.92 18.92 18.34 201,300 93,000 4.3
15/10/2021
18.92
 1,638,500 18.82 19.30 18.65 6,600 30,400 -0.9
14/10/2021
18.82
 1,933,700 18.87 19.49 18.82 300 391,584 -15.7
13/10/2021
18.87
 2,055,200 18.63 19.25 18.63 10,300 343,100 -13.3
12/10/2021
18.63
 2,289,400 18.51 18.80 18.34 20,000 331,700 -12.1
11/10/2021
18.51
 1,527,300 18.58 18.82 18.30 200 8,600 0
08/10/2021
18.58
 1,613,800 18.70 19.03 18.51 0 277,400 -10.8
07/10/2021
18.70
 1,597,100 18.96 19.06 18.63 400 536,300 -21.1
06/10/2021
18.96
 2,403,000 18.20 18.96 18.15 15,000 354,000 -13.2
05/10/2021
18.20
 2,202,400 18.75 18.96 18.13 7,100 43,900 -1.4
04/10/2021
18.75
 1,971,700 18.44 19.06 18.34 45,500 316,200 -10.6
01/10/2021
18.44
 2,047,000 18.44 18.82 17.87 84,900 84,000 0.0
30/09/2021
18.44
 2,903,800 17.91 18.56 17.91 78,500 331,600 -9.8
29/09/2021
17.91
 4,059,200 16.77 17.94 16.72 38,100 445,700 -15.3
28/09/2021
16.77
 1,146,400 16.72 16.91 16.20 86,800 7,500 2.8
27/09/2021
16.72
 1,335,100 16.84 17.15 16.70 412,700 4,500 14.4
24/09/2021
16.84
 1,223,100 17.08 17.15 16.77 0 0 0
23/09/2021
17.08
 1,477,400 17.34 17.63 17.06 100 19,100 -0.7
22/09/2021
17.34
 1,680,200 17.15 17.44 16.82 0 11,700 -0.4
21/09/2021
17.15
 2,846,800 17.27 17.27 16.49 36,600 1,600 1.2
20/09/2021
17.27
 2,258,400 17.61 17.68 16.96 4,200 25,500 -0.8
17/09/2021
17.61
 2,220,500 17.61 17.96 17.51 164,800 472,500 -11.5
16/09/2021
17.61
 1,324,400 17.68 17.72 17.39 137,400 40,600 3.6
15/09/2021
17.68
 3,421,600 16.80 17.84 16.68 237,300 0 8.6
14/09/2021
16.80
 1,817,700 16.63 17.20 16.44 24,600 0 0.9
13/09/2021
16.63
 1,685,100 16.96 16.96 16.49 52,200 13,200 1.4
10/09/2021
16.96
 1,572,500 17.20 17.34 16.96 124,700 9,700 4.1
09/09/2021
17.20
 2,069,200 16.37 17.39 16.37 191,900 0 6.8
08/09/2021
16.37
 2,287,700 16.13 16.68 16.01 176,200 400,000 -7.7
07/09/2021
16.13
 3,849,300 16.80 16.84 15.96 223,000 415,700 -6.6
06/09/2021
16.80
 2,941,700 17.06 17.63 16.77 249,200 15,300 8.5
01/09/2021
17.06
 2,812,100 16.53 17.15 16.68 47,900 7,300 1.4
31/08/2021
16.53
 3,111,100 16.49 16.91 16.20 496,500 524,900 -1.0
30/08/2021
16.49
 2,928,300 16.22 16.94 16.34 35,000 345,500 -10.9
27/08/2021
16.22
 5,656,900 15.18 16.22 15.01 259,600 573,500 -10.9
26/08/2021
15.18
 3,078,900 14.58 15.29 14.56 167,600 22,600 4.6
25/08/2021
14.58
 1,158,000 14.37 14.60 14.29 22,300 13,800 0.3
24/08/2021
14.37
 2,415,600 13.82 14.48 13.77 177,500 0 5.3
23/08/2021
13.82
 3,042,700 14.51 14.72 13.75 159,100 27,800 3.9
20/08/2021
14.51
 4,341,100 15.58 15.68 14.51 205,000 24,700 5.7
19/08/2021
15.58
 1,596,000 15.27 15.87 15.20 1,500 71,400 -2.3
18/08/2021
15.27
 2,573,500 15.20 15.58 15.10 164,400 33,900 4.2
17/08/2021
15.20
 2,651,800 15.27 15.63 14.87 30,700 2,400 0.9
16/08/2021
15.27
 3,045,400 15.13 16.06 15.08 24,000 603,600 -19.2
13/08/2021
15.13
 3,274,200 14.44 15.25 14.48 247,800 126,200 3.5
12/08/2021
14.44
 6,620,600 13.91 14.87 13.77 65,800 1,406,200 -41.7
11/08/2021
13.91
 1,541,700 14.08 14.22 13.91 0 267,900 -7.9
10/08/2021
14.08
 3,118,300 13.79 14.44 13.82 403,200 495,700 -2.7
09/08/2021
13.79
 3,666,800 12.91 13.79 12.89 67,500 836,800 -22.2
06/08/2021
12.91
 1,061,800 13.01 13.10 12.91 27,900 250,000 -6.1
05/08/2021
13.01
 1,093,200 12.77 13.01 12.63 180,700 259,400 -2.1
04/08/2021
12.77
 812,700 12.53 13.10 12.53 10,900 40,800 -0.8
03/08/2021
12.53
 773,300 12.67 12.67 12.46 100,000 362,700 -6.9
02/08/2021
12.67
 502,400 12.79 12.79 12.48 0 101,400 -2.7
30/07/2021
12.79
 609,100 12.82 12.91 12.48 0 4,400 -0.1
29/07/2021
12.82
 535,400 12.46 12.86 12.34 202,600 80,400 3.3
28/07/2021
12.46
 444,600 12.51 12.51 12.29 0 170,800 -4.4
27/07/2021
12.51
 1,202,000 12.01 12.58 12.10 501,200 72,300 11.2
26/07/2021
12.01
 267,400 11.86 12.03 11.63 3,000 39,800 -0.9
23/07/2021
11.86
 209,500 12.05 12.15 11.86 0 30,000 -0.8
22/07/2021
12.05
 548,500 11.77 12.20 11.58 1,400 123,700 -3.1
21/07/2021
11.77
 138,900 11.77 11.91 11.67 0 26,500 -0.7
20/07/2021
11.77
 141,400 11.53 11.77 11.48 0 300 -0.0
19/07/2021
11.53
 336,900 11.91 11.91 11.44 1,200 45,800 -1.1
16/07/2021
11.91
 512,900 12.39 12.51 11.91 1,100 201,600 -5.1
15/07/2021
12.39
 909,900 11.70 12.39 11.58 860,100 255,800 15.4
14/07/2021
11.70
 253,700 11.70 11.91 11.34 0 200 -0.0
13/07/2021
11.70
 649,400 11.39 11.72 11.39 7,600 120,300 -2.7

Chính sách bảo mật | Điều khoản sử dụng |