CTCP Xây lắp Điện I (pc1)

24.45
0.45
(1.88%)
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
(2025-12-30) 		0.20 0.88% 127,016,000 6,029,900 143.4
22.55
25.60
24
2 tháng
(2025-12-01) 		1.20 5.53% 200,736,100 6,582,000 151.1
20.60
25.60
24
3 tháng
(2025-10-31) 		2.20 10.65% 242,033,300 8,580,000 201.2
20.48
25.60
24
6 tháng
(2025-08-04) 		-1.01 -4.24% 529,584,700 -2,522,400 -59.5
18.87
27.22
24
12 tháng
(2025-02-03) 		2.81 14% 890,277,000 -1,589,979 -5.6
16.04
27.22
24
24 tháng
(2024-02-15) 		0.40 1.80% 1,732,672,100 13,508,122 461.9
16.04
27.22
24
36 tháng
(2023-02-14) 		6.86 42.74% 2,427,760,900 20,632,131 675.7
15.58
27.22
24
60 tháng
(2021-02-24) 		10.75 88.48% 3,280,032,500 7,348,809 213.3
8.32
27.99
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
12.01
 744,200 11.65 12.39 11.44 308,800 187,600 3.0
20/05/2021
11.65
 596,500 11.77 11.77 11.34 100 151,400 -3.7
19/05/2021
11.77
 319,700 11.91 11.91 11.72 500 102,300 -2.5
18/05/2021
11.91
 278,300 11.94 11.96 11.74 4,600 20,000 -0.4
17/05/2021
11.94
 252,600 11.91 12.08 11.89 100 9,800 -0.2
14/05/2021
11.91
 184,200 11.91 12.05 11.91 0 16,900 -0.4
13/05/2021
11.91
 597,500 12.10 12.29 11.91 107,600 325,800 -5.5
12/05/2021
12.10
 519,100 12.01 12.25 11.82 8,900 240,700 -5.8
11/05/2021
12.01
 545,400 12.01 12.29 11.86 12,200 208,700 -4.9
10/05/2021
12.01
 382,600 12.46 12.46 11.91 5,800 98,300 -2.3
07/05/2021
12.46
 596,700 12.48 12.48 11.96 9,900 14,900 -0.1
06/05/2021
12.48
 590,600 12.46 12.67 12.39 306,100 50,100 6.7
05/05/2021
12.46
 982,700 12.15 12.58 12.15 269,500 6,200 6.8
04/05/2021
12.15
 345,200 12.39 12.39 11.72 6,100 36,100 -0.8
29/04/2021
12.39
 501,000 12.48 12.75 12.15 100 34,300 -0.9
28/04/2021
12.48
 479,400 12.03 12.65 12.03 6,700 700 0.2
27/04/2021
12.03
 307,900 12.05 12.15 11.44 4,700 11,000 -0.2
26/04/2021
12.05
 583,500 12.01 12.25 11.86 300 20,500 -0.5
23/04/2021
12.01
 600,300 11.70 12.10 11.48 71,300 20,400 1.3
22/04/2021
11.70
 617,000 12.29 12.29 11.67 8,300 83,500 -1.9
20/04/2021
12.29
 485,300 12.34 12.63 12.15 46,000 64,000 -0.5
19/04/2021
12.34
 610,000 12.10 12.39 12.10 152,500 230,000 -2.0
16/04/2021
12.10
 1,210,000 12.41 12.41 11.91 182,400 518,300 -8.6
15/04/2021
12.41
 1,181,300 12.77 12.77 12.34 58,800 305,500 -6.5
14/04/2021
12.77
 1,421,200 12.96 12.96 12.63 220,700 779,900 -15.0
13/04/2021
12.96
 701,800 13.29 13.34 12.91 3,300 180,400 -4.9

Chính sách bảo mật | Điều khoản sử dụng |