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)
25/03/2021
13.20
 1,272,900 13.56 13.67 13.10 2,300 124,600 -3.4
24/03/2021
13.56
 1,070,700 13.91 14.06 13.32 600 5,900 -0.2
23/03/2021
13.91
 1,049,800 14.34 14.39 13.82 28,200 235,100 -6.1
22/03/2021
14.34
 532,600 14.53 14.58 14.20 22,300 15,500 0.2
19/03/2021
14.53
 2,646,000 13.72 14.67 13.77 37,600 34,700 0.1
18/03/2021
13.72
 321,600 13.72 13.82 13.63 200 30,500 -0.9
17/03/2021
13.72
 618,200 13.65 14.01 13.44 31,600 0 0.9
16/03/2021
13.65
 799,900 13.72 13.72 13.34 209,900 165,200 1.3
15/03/2021
13.72
 617,900 13.96 13.96 13.67 6,300 85,900 -2.3
12/03/2021
13.96
 444,000 14.13 14.17 13.82 33,700 0 1.0
11/03/2021
14.13
 1,486,800 13.58 14.15 13.44 7,900 179,800 -4.9
10/03/2021
13.58
 1,004,900 13.53 13.67 13.44 63,100 22,000 1.2
09/03/2021
13.53
 1,974,500 13.06 13.82 12.77 16,900 323,400 -8.7
08/03/2021
13.06
 730,000 13.15 13.53 12.94 800 103,700 -2.8
05/03/2021
13.15
 1,100,300 12.94 13.72 12.58 20,900 134,100 -3.1
04/03/2021
12.94
 1,178,100 13.39 13.63 12.46 5,000 331,000 -9.0
03/03/2021
13.39
 961,600 13.67 13.72 13.36 6,400 334,100 -9.3
02/03/2021
13.67
 1,236,100 13.53 13.86 13.34 111,200 398,400 -8.1
01/03/2021
13.53
 1,069,600 13.29 14.22 13.48 23,400 176,000 -4.4
26/02/2021
13.29
 2,667,200 12.44 13.29 12.25 17,900 6,700 0.3
25/02/2021
12.44
 616,600 12.15 12.44 12.20 54,100 5,200 1.3
24/02/2021
12.15
 777,500 12.44 12.44 12.01 100 24,200 -0.6
23/02/2021
12.44
 473,300 12.34 12.51 12.20 31,100 500 0.8
22/02/2021
12.34
 1,009,000 12.72 12.72 12.32 11,700 116,600 -2.8
19/02/2021
12.72
 689,500 12.72 12.96 12.48 1,800 113,800 -3.0
18/02/2021
12.72
 883,400 12.86 13.06 12.72 36,500 169,200 -3.6
17/02/2021
12.86
 1,443,900 12.13 12.91 12.05 28,200 325,000 -7.8
09/02/2021
12.13
 852,100 12.20 12.39 12.01 38,000 289,900 -6.4
08/02/2021
12.20
 1,124,100 12.39 12.86 11.96 13,000 15,500 -0.1
05/02/2021
12.39
 716,000 12.55 12.58 12.32 57,000 31,500 0.7
04/02/2021
12.55
 1,261,300 12.10 12.67 12.15 277,100 205,500 1.9
03/02/2021
12.10
 1,556,900 11.63 12.29 11.91 32,100 359,200 -8.3
02/02/2021
11.63
 2,232,900 10.89 11.63 10.72 101,500 50,000 1.2
01/02/2021
10.89
 1,215,200 10.89 11.15 10.65 131,300 61,800 1.6
29/01/2021
10.89
 2,033,900 10.20 10.89 9.51 3,100 53,500 -1.1
28/01/2021
10.20
 2,056,700 10.96 10.96 10.20 0 122,400 -2.7
27/01/2021
10.96
 716,900 11.01 11.32 10.84 500 58,200 -1.3
26/01/2021
11.01
 979,200 10.96 11.46 10.48 0 29,000 -0.7
25/01/2021
10.96
 213,300 10.93 11.08 10.86 4,400 1,500 0.1
22/01/2021
10.93
 518,200 10.60 11.10 10.82 0 16,200 -0.4
21/01/2021
10.60
 462,300 10.63 10.96 10.36 128,200 178,200 -1.1
20/01/2021
10.63
 587,900 10.34 10.63 10.22 256,100 130,500 2.7
19/01/2021
10.34
 814,900 11.10 11.10 10.34 586,000 475,100 2.5
18/01/2021
11.10
 566,400 11.22 11.24 11.03 85,300 0 2.0
15/01/2021
11.22
 478,300 11.27 11.27 11.08 1,200 108,100 -2.5
14/01/2021
11.27
 547,800 11.44 11.44 11.08 300 259,900 -6.1
13/01/2021
11.44
 788,600 11.46 11.67 11.39 319,400 541,900 -5.4
12/01/2021
11.46
 759,200 11.03 11.58 11.01 7,500 0 0.2
11/01/2021
11.03
 443,400 11.05 11.24 10.98 2,300 27,900 -0.6
08/01/2021
11.05
 697,300 11.10 11.27 10.96 11,200 248,900 -5.6
07/01/2021
11.10
 312,100 11.17 11.20 10.93 7,500 100,000 -2.1
06/01/2021
11.17
 361,500 11.17 11.24 11.10 4,300 20,000 -0.4
05/01/2021
11.17
 515,900 10.82 11.24 10.74 10,000 10,000 -0.0
04/01/2021
10.82
 329,400 10.60 10.91 10.60 4,600 0 0.1
31/12/2020
10.60
 217,260 10.51 10.63 10.48 3,110 120 0.1
30/12/2020
10.51
 270,270 10.58 10.63 10.43 0 7,740 -0.1
29/12/2020
10.58
 269,900 10.55 10.70 10.51 200 8,920 -0.2
28/12/2020
10.55
 400,800 10.72 10.91 10.55 250 18,890 -0.4
25/12/2020
10.72
 208,810 10.70 10.82 10.51 20 11,760 -0.3
24/12/2020
10.70
 410,100 11.01 11.08 10.29 5,340 2,700 0.1
23/12/2020
11.01
 736,690 10.72 11.29 10.74 18,130 0 0.4
22/12/2020
10.72
 405,690 10.43 10.77 10.34 440 22,390 -0.5
21/12/2020
10.43
 255,790 10.43 10.53 10.39 10,890 0 0.2
18/12/2020
10.43
 308,450 10.41 10.48 10.17 6,370 6,860 -0.0
17/12/2020
10.41
 456,510 10.67 10.67 10.34 1,230 220,010 -4.8
16/12/2020
10.67
 272,610 10.72 10.84 10.60 70,860 50,000 0.5
15/12/2020
10.72
 993,440 10.32 10.82 10.32 252,030 211,190 1.0
14/12/2020
10.32
 445,980 10.29 10.39 10.24 0 139,070 -3.0
11/12/2020
10.29
 227,170 10.32 10.32 10.24 20 50,100 -1.1
10/12/2020
10.32
 343,120 10.32 10.36 10.24 97,120 4,880 2.0
09/12/2020
10.32
 475,870 10.17 10.34 10.17 77,330 119,910 -0.8
08/12/2020
10.17
 645,240 10.20 10.29 10.01 100,400 4,780 2.0
07/12/2020
10.20
 283,080 10.15 10.24 10.01 1,500 100 0.0
04/12/2020
10.15
 407,120 10.32 10.43 10.15 0 17,890 -0.4
03/12/2020
10.32
 397,940 10.55 10.60 10.32 220 28,990 -0.6
02/12/2020
10.55
 191,410 10.58 10.72 10.53 17,270 800 0.4
01/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/12/2020
10.58
 252,760 10.21 10.67 10.17 29,860 900 0.6
30/11/2020
10.20
 364,880 10.22 10.46 10.20 10,510 50,200 -1.0
27/11/2020
10.22
 291,160 10.18 10.22 10.09 10,230 0 0.3
26/11/2020
10.18
 806,210 10.52 10.64 10.12 9,800 417,390 -10.5
25/11/2020
10.52
 198,960 10.52 10.62 10.32 31,040 0 0.8
24/11/2020
10.52
 684,850 10.22 10.52 10.12 271,940 0 7.0
23/11/2020
10.22
 266,080 10.24 10.28 10.09 14,090 50,000 -0.9
20/11/2020
10.24
 239,020 10.20 10.32 10.05 13,680 300 0.3
19/11/2020
10.20
 416,120 9.95 10.44 10.01 14,540 0 0.4
18/11/2020
9.95
 513,610 9.89 9.97 9.85 12,830 0 0.3
17/11/2020
9.89
 228,320 9.73 9.89 9.73 30,270 0 0.8
16/11/2020
9.73
 527,570 9.91 10.05 9.73 50 2,380 -0.1
13/11/2020
9.91
 450,770 9.85 9.95 9.73 10,930 70 0.3
12/11/2020
9.85
 481,070 9.73 9.95 9.61 52,620 27,540 0.6
11/11/2020
9.73
 180,120 9.67 9.79 9.63 2,540 0 0.1
10/11/2020
9.67
 560,460 9.63 9.91 9.65 360 102,190 -2.5
09/11/2020
9.63
 1,614,430 9.01 9.63 9.05 19,540 375,990 -8.6
06/11/2020
9.01
 112,280 9.01 9.05 8.97 3,910 15,060 -0.3
05/11/2020
9.01
 196,120 9.01 9.05 8.89 8,090 22,700 -0.3
04/11/2020
9.01
 219,100 8.99 9.03 8.93 3,680 54,810 -1.2
03/11/2020
8.99
 177,480 8.79 9.01 8.89 320 45,250 -1.0
02/11/2020
8.79
 271,460 8.62 9.21 8.75 0 2,570 -0.1
30/10/2020
8.62
 141,010 8.56 8.68 8.56 0 36,430 -0.8
29/10/2020
8.56
 187,870 8.77 8.77 8.36 30 10,880 -0.2

Chính sách bảo mật | Điều khoản sử dụng |