CTCP Xây lắp Điện I (pc1)

20.25
-0.15
(-0.74%)
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
(2026-08-17) 		0 0% 23,960,900 -334,998 0
20.05
21.05
20.25
2 tháng
(2026-07-16) 		-1.85 -8.31% 67,647,500 -1,152,706 0
20.05
22.25
20.25
3 tháng
(2026-06-16) 		0.70 3.55% 167,946,000 -4,129,310 0
19.70
23.10
20.25
6 tháng
(2026-03-18) 		-5.80 -22.14% 664,418,700 -32,094,952 -10.8
17.65
29.15
20.25
12 tháng
(2025-09-19) 		-2.73 -11.80% 1,243,053,700 -25,757,452 142.5
17.65
31.35
20.25
24 tháng
(2024-09-24) 		-1.38 -6.32% 1,945,115,200 -30,934,564 36.2
16.04
31.35
20.25
36 tháng
(2023-10-02) 		0.02 0.08% 2,985,282,100 -4,807,647 816.1
15.58
31.35
20.25
60 tháng
(2021-10-11) 		1.89 10.21% 4,017,085,600 -8,186,543 662.6
8.32
31.35
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2021
13.29
 796,900 13.08 13.53 12.98 384,300 90,400 8.2
09/04/2021
13.08
 388,300 13.15 13.29 13.03 900 50,000 -1.3
08/04/2021
13.15
 389,100 13.25 13.25 13.01 19,400 66,900 -1.3
07/04/2021
13.25
 877,100 13.15 13.44 12.98 65,300 6,400 1.6
06/04/2021
13.15
 680,000 13.34 13.44 13.13 65,800 61,700 0.1
05/04/2021
13.34
 505,500 13.29 13.51 13.20 3,500 22,600 -0.5
02/04/2021
13.29
 625,000 13.63 13.86 13.29 1,100 15,100 -0.4
01/04/2021
13.63
 359,800 13.34 13.86 13.36 24,200 0 0.7
31/03/2021
13.34
 324,600 13.44 13.44 13.25 0 6,600 -0.2
30/03/2021
13.44
 432,800 13.48 13.60 13.25 14,600 25,300 -0.3
29/03/2021
13.48
 434,000 13.17 13.51 13.20 54,700 0 1.5
26/03/2021
13.17
 1,204,100 13.20 13.20 12.48 231,200 56,600 4.8
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

Chính sách bảo mật | Điều khoản sử dụng |