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)
28/10/2020
8.77
 143,540 8.93 8.97 8.77 600 14,170 -0.3
27/10/2020
8.93
 194,540 8.89 8.99 8.81 1,740 0 0.0
26/10/2020
8.89
 288,680 8.97 9.09 8.89 930 480 0.0
23/10/2020
8.97
 150,700 8.97 9.05 8.89 430 0 0.0
22/10/2020
8.97
 112,890 8.95 8.97 8.91 100 3,930 -0.1
21/10/2020
8.95
 168,520 8.97 9.05 8.91 0 6,200 -0.1
20/10/2020
8.97
 79,960 8.97 9.01 8.89 1,210 80 0.0
19/10/2020
8.97
 618,910 8.89 9.33 8.87 10 330,520 -7.5
16/10/2020
8.89
 216,240 8.89 9.05 8.83 10,960 83,750 -1.6
15/10/2020
8.89
 216,620 8.97 8.97 8.83 1,540 138,010 -3.0
14/10/2020
8.97
 91,520 8.93 8.97 8.85 0 1,980 -0.0
13/10/2020
8.93
 99,600 8.93 9.05 8.85 200 2,840 -0.1
12/10/2020
8.93
 323,750 9.01 9.09 8.77 16,100 9,250 0.2
09/10/2020
9.01
 230,190 8.89 9.03 8.89 4,060 50,020 -1.0
08/10/2020
8.89
 165,470 8.95 8.95 8.74 1,330 8,070 -0.2
07/10/2020
8.95
 430,810 9.03 9.03 8.89 137,570 5,410 3.0
06/10/2020
9.03
 186,490 9.05 9.09 9.01 8,600 5,040 0.1
05/10/2020
9.05
 472,320 8.74 9.05 8.74 3,620 161,000 -3.6
02/10/2020
8.74
 802,180 8.46 8.81 8.46 19,680 17,000 0.1
01/10/2020
8.46
 323,690 8.44 8.56 8.42 0 6,070 -0.1
30/09/2020
8.44
 143,300 8.42 8.46 8.30 0 0 0
29/09/2020
8.42
 232,450 8.58 8.62 8.38 2,400 0 0.1
28/09/2020
8.58
 206,630 8.46 8.60 8.42 20 0 0.0
25/09/2020
8.46
 224,520 8.56 8.62 8.46 100 8,740 -0.2
24/09/2020
8.56
 437,830 8.58 8.64 8.50 0 9,060 -0.2
23/09/2020
8.58
 288,250 8.54 8.72 8.58 14,110 18,170 -0.1
22/09/2020
8.54
 297,440 8.54 8.54 8.42 700 3,000 -0.0
21/09/2020
8.54
 511,000 8.34 8.54 8.34 51,980 42,980 0.2
18/09/2020
8.34
 571,790 8.30 8.54 8.22 8,470 144,350 -2.9
17/09/2020
8.30
 676,750 8.22 8.30 8.06 6,050 50,000 -0.9
16/09/2020
8.22
 408,170 8.22 8.28 8.12 5,990 0 0.1
15/09/2020
8.22
 499,260 8.10 8.24 8.14 370 13,480 -0.3
14/09/2020
8.10
 874,880 7.74 8.20 7.82 19,980 1,610,061 -31.8
11/09/2020
7.74
 1,199,630 7.72 7.86 7.72 52,700 430,880 -7.4
10/09/2020
7.72
 293,010 7.70 7.74 7.68 0 1,410 -0.0
09/09/2020
7.70
 182,520 7.62 7.70 7.58 5,860 50,000 -0.8
08/09/2020
7.62
 324,950 7.60 7.70 7.54 5,980 100,000 -1.8
07/09/2020
7.60
 391,800 7.78 7.82 7.60 3,380 50,770 -0.9
04/09/2020
7.78
 338,510 7.84 7.84 7.64 0 50 -0.0
03/09/2020
7.84
 288,840 7.82 7.88 7.76 1,970 79,710 -1.5
01/09/2020
7.82
 457,950 7.62 7.84 7.58 0 25,000 -0.5
31/08/2020
7.62
 490,190 7.74 7.88 7.62 0 56,920 -1.1
28/08/2020
7.74
 669,190 7.74 7.92 7.74 1,660 75,010 -1.5
27/08/2020
7.74
 834,900 7.62 7.86 7.62 14,190 251,780 -4.7
26/08/2020
7.62
 249,670 7.64 7.66 7.58 2,180 50,000 -0.9
25/08/2020
7.64
 361,950 7.66 7.74 7.64 60 3,430 -0.1
24/08/2020
7.66
 634,080 7.48 7.70 7.54 13,170 0 0.3
21/08/2020
7.48
 630,360 7.37 7.58 7.31 660 100,030 -1.9
20/08/2020
7.37
 308,560 7.40 7.42 7.31 0 12,280 -0.2
19/08/2020
7.40
 170,220 7.35 7.44 7.35 20 0 0.0
18/08/2020
7.35
 156,920 7.35 7.39 7.31 6,950 50,000 -0.8
17/08/2020
7.35
 283,760 7.44 7.44 7.23 60 3,670 -0.1
14/08/2020
7.44
 455,200 7.50 7.50 7.35 5,000 16,880 -0.2
13/08/2020
7.50
 405,970 7.33 7.52 7.27 0 2,810 -0.1
12/08/2020
7.33
 316,820 7.03 7.33 6.99 0 7,040 -0.1
11/08/2020
7.03
 132,250 6.99 7.07 6.95 200 0 0.0
10/08/2020
6.99
 282,950 6.95 7.09 6.89 7,570 0 0.1
07/08/2020
6.95
 316,380 7.05 7.05 6.93 1,420 0 0.0
06/08/2020
7.05
 201,070 7.11 7.11 7.01 1,600 1,580 0.0
05/08/2020
7.11
 239,720 7.07 7.15 7.03 7,810 53,260 -0.8
04/08/2020
7.07
 275,340 6.95 7.11 6.95 11,250 0 0.2
03/08/2020
6.95
 241,300 6.75 6.97 6.73 22,590 500 0.4
31/07/2020
6.75
 302,580 6.79 6.89 6.43 0 0 0
30/07/2020
6.79
 286,200 6.55 6.79 6.55 12,100 2,860 0.2
29/07/2020
6.55
 827,820 6.91 6.91 6.43 12,100 2,860 0.2
28/07/2020
6.91
 460,430 6.59 6.91 6.59 49,830 50,000 -0.0
27/07/2020
6.59
 1,109,170 7.03 7.03 6.57 177,290 0 3.0
24/07/2020
7.03
 1,615,380 7.35 7.35 6.85 59,640 60,000 -0.0
23/07/2020
7.35
 430,850 7.44 7.50 7.23 6,470 18,930 -0.2
22/07/2020
7.44
 375,030 7.62 7.70 7.42 0 9,370 -0.2
21/07/2020
7.62
 754,960 7.46 7.62 7.39 157,700 3,200 2.9
20/07/2020
7.46
 1,082,800 7.72 7.74 7.46 6,240 40 0.1
17/07/2020
7.72
 386,160 7.70 7.76 7.46 1,570 0 0.0
16/07/2020
7.70
 462,250 7.70 7.92 7.70 0 33,430 -0.7
15/07/2020
7.70
 2,710,320 7.21 7.70 7.23 8,010 509,000 -9.7
14/07/2020
7.21
 200,130 7.13 7.21 7.09 0 3,160 -0.1
13/07/2020
7.13
 483,560 7.13 7.29 7.09 1,870 66,520 -1.2
10/07/2020
7.13
 367,470 7.13 7.17 7.03 30,000 28,180 0.0
09/07/2020
7.13
 822,010 6.91 7.19 6.87 3,120 0 0.1
08/07/2020
6.91
 140,400 6.89 6.93 6.85 6,090 1,460 0.1
07/07/2020
6.89
 315,340 6.75 6.93 6.75 9,040 23,650 -0.3
06/07/2020
6.75
 113,630 6.79 6.87 6.73 2,860 51,600 -0.8
03/07/2020
6.79
 197,690 6.73 6.87 6.73 1,840 0 0.0
02/07/2020
6.73
 147,990 6.79 6.87 6.71 51,930 60,000 -0.1
01/07/2020
6.79
 161,770 6.65 6.81 6.55 6,990 630 0.1
30/06/2020
6.65
 191,870 6.67 6.83 6.61 390 33,660 -0.6
29/06/2020
6.67
 347,140 6.87 6.87 6.43 3,180 3,080 0.0
26/06/2020
6.87
 232,030 6.89 6.95 6.75 0 18,510 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |