CTCP Xây lắp Điện I (pc1)

19.55
-0.40
(-2.01%)
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
(2026-05-13) 		1.80 9.92% 171,775,600 -13,317,785 0
17.65
20.60
19.55
2 tháng
(2026-04-13) 		-7.40 -27.06% 346,687,100 -30,662,812 0
17.65
27.45
19.55
3 tháng
(2026-03-16) 		-6.30 -24% 503,884,400 -28,864,842 -36.6
17.65
29.15
19.55
6 tháng
(2025-12-15) 		-1.25 -5.90% 911,305,900 -13,949,142 319.5
17.65
31.35
19.55
12 tháng
(2025-06-17) 		0.56 2.88% 1,451,039,200 -28,915,693 7.1
17.65
31.35
19.55
24 tháng
(2024-06-24) 		-1.41 -6.61% 1,985,235,000 -11,025,854 512.0
16.04
31.35
19.55
36 tháng
(2023-06-28) 		1.74 9.54% 3,010,057,400 -4,954,937 697.5
15.58
31.35
19.55
60 tháng
(2021-07-08) 		7.75 63.56% 3,967,281,200 -8,291,533 515.6
8.32
31.35
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |