CTCP Xây lắp Điện I (pc1)

26.25
-0.55
(-2.05%)
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
(2026-02-11) 		1.80 7.06% 174,088,800 3,063,300 73.6
25.50
31.35
26.80
2 tháng
(2026-01-12) 		3.20 13.28% 323,597,300 8,237,000 202.6
22.60
31.35
26.80
3 tháng
(2025-12-15) 		6.10 28.77% 397,202,200 15,725,500 379.0
21.20
31.35
26.80
6 tháng
(2025-09-15) 		3.78 16.06% 563,567,500 8,091,700 202.6
18.87
31.35
26.80
12 tháng
(2025-03-18) 		7.08 35.03% 1,052,290,200 3,434,366 122.8
16.04
31.35
26.80
24 tháng
(2024-03-25) 		6.05 28.48% 1,741,000,300 25,529,448 773.3
16.04
31.35
26.80
36 tháng
(2023-03-29) 		8.43 44.67% 2,611,712,700 23,152,621 712.3
15.58
31.35
26.80
60 tháng
(2021-04-08) 		14.15 107.60% 3,490,328,100 17,312,709 467.3
8.32
31.35
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
11.39
 643,000 12.20 12.20 11.36 0 141,300 -3.5
09/07/2021
12.20
 1,130,300 12.20 12.25 11.91 481,200 2,600 12.2
08/07/2021
12.20
 216,700 12.39 12.53 12.17 0 56,300 -1.4
07/07/2021
12.39
 553,600 12.53 12.79 12.05 72,100 105,000 -0.8
06/07/2021
12.53
 939,700 12.82 13.27 12.44 2,500 292,600 -7.8
05/07/2021
12.82
 602,000 12.63 13.10 12.51 270,500 107,400 4.3
02/07/2021
12.63
 368,800 12.60 12.63 12.53 4,200 40,000 -0.9
01/07/2021
12.60
 282,300 12.63 12.72 12.48 1,300 49,100 -1.3
30/06/2021
12.63
 344,100 12.79 12.79 12.58 0 164,700 -4.4
29/06/2021
12.79
 426,500 12.77 13.10 12.72 9,300 167,300 -4.3
28/06/2021
12.77
 719,900 12.67 12.86 12.51 16,200 264,500 -6.6
25/06/2021
12.67
 433,800 12.72 12.82 12.46 25,300 35,900 -0.3
24/06/2021
12.72
 459,300 13.01 13.01 12.63 32,600 900 0.9
23/06/2021
13.01
 877,300 13.51 13.51 12.94 4,300 77,500 -2.0
22/06/2021
13.51
 482,100 13.53 13.67 13.46 4,500 20,000 -0.4
21/06/2021
13.53
 891,000 13.48 13.75 13.20 4,000 200,400 -5.6
18/06/2021
13.48
 971,100 13.44 13.77 13.44 3,800 357,700 -10.1
17/06/2021
13.44
 487,400 13.53 13.53 13.15 1,100 142,100 -4.0
16/06/2021
13.53
 1,872,600 12.79 13.58 12.79 7,600 284,400 -7.7
15/06/2021
12.79
 391,100 12.75 12.89 12.55 0 165,300 -4.4
14/06/2021
12.75
 201,100 12.89 13.08 12.65 0 81,400 -2.2
11/06/2021
12.89
 384,100 13.03 13.34 12.82 0 9,200 -0.3
10/06/2021
13.03
 1,378,800 12.20 13.03 12.15 100,000 267,900 -4.6
09/06/2021
12.20
 482,100 12.05 12.29 11.82 40,300 145,100 -2.6
08/06/2021
12.05
 456,700 12.77 12.86 12.03 23,700 1,500 0.6
07/06/2021
12.77
 234,600 12.84 12.98 12.67 18,000 8,100 0.3
04/06/2021
12.84
 577,400 13.03 13.08 12.79 54,500 57,500 -0.1
03/06/2021
13.03
 616,700 13.01 13.10 12.86 90,000 16,000 2.0
02/06/2021
13.01
 551,500 13.08 13.08 12.91 94,800 19,300 2.1
01/06/2021
13.08
 466,200 13.15 13.58 13.08 42,900 26,700 0.5
31/05/2021
13.15
 922,800 12.53 13.29 12.53 3,200 34,300 -0.9
28/05/2021
12.53
 804,500 12.08 12.53 12.13 0 57,600 -1.5
27/05/2021
12.08
 347,600 12.17 12.27 11.96 37,500 50,300 -0.3
26/05/2021
12.17
 471,300 12.08 12.27 11.91 84,500 150,000 -1.7
25/05/2021
12.08
 684,600 12.05 12.15 11.91 421,000 233,700 4.7
24/05/2021
12.05
 259,700 12.01 12.29 11.82 2,300 184,300 -4.6

Chính sách bảo mật | Điều khoản sử dụng |