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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |