CTCP Xây lắp Điện I (pc1)

24
1.10
(4.80%)
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)
25/06/2020
6.89
 77,560 6.89 6.91 6.75 5,000 6,350 -0.0
24/06/2020
6.89
 191,510 7.05 7.09 6.89 0 16,670 -0.3
23/06/2020
7.05
 211,510 7.03 7.15 6.95 500 19,220 -0.3
22/06/2020
7.03
 496,020 6.81 7.23 6.87 0 2,660 -0.0
19/06/2020
6.81
 153,850 6.73 6.83 6.73 10,450 6,380 0.1
18/06/2020
6.73
 81,670 6.83 6.87 6.71 1,000 510 0.0
17/06/2020
6.83
 152,340 6.85 6.95 6.71 5,100 11,970 -0.1
16/06/2020
6.85
 297,420 6.67 6.85 6.65 15,890 0 0.3
15/06/2020
6.67
 790,350 6.99 7.05 6.67 4,900 19,850 -0.3
12/06/2020
6.99
 575,940 6.95 6.99 6.55 43,730 840 0.7
11/06/2020
6.95
 881,980 7.17 7.39 6.95 14,320 26,910 -0.2
10/06/2020
7.17
 551,300 7.03 7.19 6.95 7,500 3,283,310 -59.0
09/06/2020
7.03
 448,740 7.15 7.19 7.03 2,000 2,390 -0.0
08/06/2020
7.15
 1,039,690 7.19 7.23 7.11 7,860 47,400 -0.7
05/06/2020
7.19
 463,250 7.23 7.25 7.15 60,540 10,000 0.9
04/06/2020
7.23
 441,530 7.07 7.29 7.15 8,990 29,770 -0.4
03/06/2020
7.07
 535,100 7.15 7.31 7.07 380 8,680 -0.2
02/06/2020
7.15
 1,354,500 6.99 7.35 6.99 14,360 23,900 -0.2
01/06/2020
6.99
 515,080 6.87 6.99 6.87 13,060 1,260 0.2
29/05/2020
6.87
 774,130 6.83 7.03 6.81 2,200 1,636,360 -30.1
28/05/2020
6.83
 774,470 6.83 6.95 6.75 0 52,110 -0.9
27/05/2020
6.83
 577,340 6.97 7.07 6.83 2,820 1,140 0.0
26/05/2020
6.97
 1,129,300 6.71 7.03 6.87 60,530 0 1.1
25/05/2020
6.71
 394,950 6.67 6.71 6.59 18,330 0 0.3
22/05/2020
6.67
 720,070 6.67 6.75 6.65 1,610 1,800 -0.0
21/05/2020
6.67
 515,100 6.79 6.83 6.59 0 5,000 -0.1
20/05/2020
6.79
 260,460 6.79 6.87 6.75 0 4,710 -0.1
19/05/2020
6.79
 608,140 6.95 6.99 6.75 0 4,700 -0.1
18/05/2020
6.95
 601,740 6.79 6.99 6.71 0 0 0
15/05/2020
6.79
 803,410 6.71 6.91 6.63 0 10,410 -0.2
14/05/2020
6.71
 379,940 6.75 6.79 6.63 0 0 0
13/05/2020
6.75
 831,140 6.59 6.89 6.47 2,000 28,250 -0.4
12/05/2020
6.59
 522,640 6.63 6.63 6.43 10,660 0 0.2
11/05/2020
6.63
 1,120,310 6.75 6.79 6.41 8,870 23,083,482 -415.3
08/05/2020
6.75
 1,169,570 6.41 6.75 6.29 3,800 0 0.1
07/05/2020
6.41
 1,612,260 6.00 6.41 6.15 0 41,330 -0.7
06/05/2020
6.00
 964,100 5.62 6.00 5.64 31,760 20,000 0.2
05/05/2020
5.62
 168,390 5.64 5.72 5.60 0 170 -0.0
04/05/2020
5.64
 412,500 5.60 5.72 5.56 87,970 101,550 -0.2
29/04/2020
5.60
 181,480 5.68 5.72 5.56 10 960 -0.0
28/04/2020
5.68
 160,830 5.68 5.76 5.60 16,000 6,940 0.1
27/04/2020
5.68
 354,940 5.56 5.72 5.56 8,240 0 0.1
24/04/2020
5.56
 282,990 5.50 5.60 5.50 2,840 0 0.0
23/04/2020
5.50
 246,000 5.56 5.72 5.44 0 3,200 -0.0
22/04/2020
5.56
 565,370 5.60 5.60 5.44 32,850 3,000 0.4
21/04/2020
5.60
 1,080,760 5.70 5.70 5.40 151,370 10,580 2.0
20/04/2020
5.70
 901,540 5.54 5.90 5.58 3,000 59,250 -0.8
17/04/2020
5.54
 612,310 5.36 5.64 5.44 350 0 0.0
16/04/2020
5.36
 245,690 5.38 5.44 5.24 9,740 5,080 0.1
15/04/2020
5.38
 725,070 5.16 5.40 5.18 228,030 0 3.0
14/04/2020
5.16
 696,770 5.22 5.24 5.06 2,250 8,460 -0.1
13/04/2020
5.22
 761,590 4.98 5.24 4.98 39,480 3,210 0.5
10/04/2020
4.98
 705,910 4.92 5.12 4.92 5,000 17,210 -0.2
09/04/2020
4.92
 606,720 4.61 4.92 4.61 1,380 1,430 -0.0
08/04/2020
4.61
 248,780 4.69 4.69 4.51 4,600 0 0.1
07/04/2020
4.69
 211,990 4.69 4.76 4.57 0 7,460 -0.1
06/04/2020
4.69
 391,390 4.43 4.72 4.53 610 0 0.0
03/04/2020
4.43
 349,570 4.17 4.45 4.21 15,460 50,000 -0.4
01/04/2020
4.17
 143,120 4.01 4.17 4.07 11,330 0 0.1
31/03/2020
4.01
 365,250 4.15 4.29 3.97 40 0 0.0
30/03/2020
4.15
 153,330 4.37 4.37 4.09 10,000 0 0.1
27/03/2020
4.37
 184,000 4.41 4.45 4.31 0 3,960 -0.0
26/03/2020
4.41
 255,150 4.53 4.53 4.33 100 600 -0.0
25/03/2020
4.53
 177,580 4.39 4.59 4.39 0 50,440 -0.6
24/03/2020
4.39
 319,500 4.31 4.53 4.25 0 0 0
23/03/2020
4.31
 654,930 4.63 4.63 4.31 0 1,610 -0.0
20/03/2020
4.63
 300,610 4.59 4.65 4.49 5,000 51,620 -0.5
19/03/2020
4.59
 1,072,830 4.65 4.65 4.53 10,500 55,520 -0.5
18/03/2020
4.65
 480,910 4.65 4.72 4.59 10,500 55,520 -0.5
17/03/2020
4.65
 448,750 4.65 4.65 4.41 0 540 -0.0
16/03/2020
4.65
 325,680 4.65 4.74 4.61 0 2,000 -0.0
13/03/2020
4.65
 1,246,350 4.96 4.96 4.63 3,770 195,000 -2.2
12/03/2020
4.96
 796,680 5.32 5.32 4.96 10,500 0 0.1
11/03/2020
5.32
 411,730 5.50 5.56 5.24 500 7,100 -0.1
10/03/2020
5.50
 285,280 5.50 5.56 5.34 500 5,160 -0.1
09/03/2020
5.50
 553,800 5.90 5.90 5.50 5,500 13,350 -0.1
06/03/2020
5.90
 225,700 6.02 6.02 5.84 12,110 98,940 -1.3
05/03/2020
6.02
 558,820 5.96 6.15 5.98 7,190 54,080 -0.7
04/03/2020
5.96
 336,270 5.82 5.96 5.68 0 53,580 -0.8
03/03/2020
5.82
 279,470 5.64 5.88 5.64 0 51,670 -0.7
02/03/2020
5.64
 691,280 5.70 5.76 5.60 0 545,200 -7.7
28/02/2020
5.70
 746,100 5.76 5.76 5.58 3,930 192,760 -2.7
27/02/2020
5.76
 666,880 5.82 5.94 5.76 23,210 460,130 -6.4
26/02/2020
5.82
 837,610 5.80 5.92 5.76 10,220 533,480 -7.6
25/02/2020
5.80
 726,440 5.86 5.86 5.60 156,130 558,050 -5.8
24/02/2020
5.86
 508,070 6.15 6.15 5.86 20,200 85,010 -1.0
21/02/2020
6.15
 1,173,150 6.27 6.29 6.11 3,470 790,580 -12.2
20/02/2020
6.27
 432,400 6.31 6.41 6.21 3,100 58,830 -0.9
19/02/2020
6.31
 202,990 6.37 6.39 6.29 2,000 20,000 -0.3
18/02/2020
6.37
 626,800 6.19 6.41 6.21 61,100 203,540 -2.3
17/02/2020
6.19
 478,240 6.17 6.37 6.11 9,140 198,190 -3.0
14/02/2020
6.17
 434,680 6.21 6.27 6.15 900 279,240 -4.3
13/02/2020
6.21
 443,430 6.21 6.35 6.11 0 203,880 -3.2
12/02/2020
6.21
 1,169,930 5.82 6.21 5.84 121,240 729,130 -9.2
11/02/2020
5.82
 557,840 5.96 5.96 5.82 7,610 378,820 -5.5
10/02/2020
5.96
 245,560 6.02 6.02 5.88 2,260 100,020 -1.5
07/02/2020
6.02
 375,830 5.90 6.11 5.90 103,000 294,690 -2.9
06/02/2020
5.90
 836,030 5.72 5.98 5.76 351,650 913,460 -8.3
05/02/2020
5.72
 615,330 5.88 6.15 5.72 80,670 464,870 -5.7
04/02/2020
5.88
 518,670 6.21 6.35 5.84 430 403,600 -6.1

Chính sách bảo mật | Điều khoản sử dụng |