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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |