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)
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
07/01/2022
22.53
 2,641,600 22.90 23.10 22.41 20,800 32,800 -0.5
06/01/2022
22.90
 2,267,600 23.44 23.44 22.90 16,500 319,500 -12.2
05/01/2022
23.44
 2,921,900 23.07 24.01 23.21 60,500 2,700 2.4
04/01/2022
23.07
 1,773,100 22.50 23.16 22.50 86,600 1,000 3.4
31/12/2021
22.50
 1,315,000 22.67 22.76 22.01 18,600 23,300 -0.2
30/12/2021
22.67
 1,587,200 22.98 23.56 22.58 500 7,000 -0.3
29/12/2021
22.98
 1,205,400 22.76 23.44 22.87 16,200 30,000 -0.6
28/12/2021
22.76
 2,050,700 22.70 23.38 22.56 5,000 193,400 -7.5
27/12/2021
22.70
 1,219,100 22.24 22.98 22.18 25,300 7,900 0.7
24/12/2021
22.24
 862,700 22.18 22.47 22.01 9,500 23,400 -0.5
23/12/2021
22.18
 1,924,900 22.81 23.10 21.73 1,800 32,100 -1.2
22/12/2021
22.81
 1,765,000 22.58 23.44 22.53 48,400 74,600 -1.1
21/12/2021
22.58
 1,289,000 22.33 22.84 22.04 69,100 2,000 2.6
20/12/2021
22.33
 3,812,300 22.98 22.98 21.78 10,900 651,700 -25.0
17/12/2021
22.98
 1,912,300 23.70 23.78 22.98 300 60,800 -2.5
16/12/2021
23.70
 2,151,300 23.30 24.01 22.96 22,200 600 0.9
15/12/2021
23.30
 2,661,500 22.76 24.01 22.47 24,600 17,700 0.3
14/12/2021
22.76
 1,927,900 23.10 23.10 22.58 19,600 17,700 0.1
13/12/2021
23.10
 2,118,200 22.87 23.38 22.87 2,600 200 0.1
10/12/2021
22.87
 5,809,000 21.50 22.87 21.67 115,000 1,200 4.5
09/12/2021
21.50
 1,189,500 20.93 21.50 20.75 20,000 0 0.7
08/12/2021
20.93
 875,300 20.75 21.33 20.64 0 0 0
07/12/2021
20.75
 1,039,900 20.18 21.04 20.18 6,500 7,900 -0.0
06/12/2021
20.18
 1,360,200 21.18 21.30 20.01 3,100 0 0.1
03/12/2021
21.18
 1,940,500 21.78 22.24 21.18 100 33,400 -1.3
02/12/2021
21.78
 1,900,900 21.61 22.18 21.27 8,000 8,900 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |