CTCP Xây lắp Điện I (pc1)

23.10
-0.10
(-0.43%)
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
(2025-11-05) 		1.81 8.46% 48,226,700 403,300 12.1
20.48
23.25
23.10
2 tháng
(2025-10-06) 		1.20 5.45% 111,799,900 -6,310,300 -141.0
18.87
23.25
23.10
3 tháng
(2025-09-08) 		0.81 3.61% 158,356,300 -8,026,600 -185.0
18.87
23.52
23.10
6 tháng
(2025-06-09) 		3.55 18.05% 525,167,900 -16,438,851 -343.6
18.87
27.22
23.10
12 tháng
(2024-12-10) 		3.33 16.76% 745,474,900 -8,863,047 -172.5
16.04
27.22
23.10
24 tháng
(2023-12-18) 		2.48 11.98% 1,705,204,400 6,959,205 316.3
16.04
27.22
23.10
36 tháng
(2022-12-21) 		9.46 68.82% 2,311,734,900 17,255,197 596.7
13.02
27.22
23.10
60 tháng
(2020-12-31) 		12.60 118.84% 3,124,755,460 -1,876,301 -2.9
8.32
27.99
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2020
6.21
 604,010 6.67 6.67 6.21 68,120 186,280 -1.9
31/01/2020
6.67
 207,960 7.07 7.13 6.67 50,040 2,660 0.8
30/01/2020
7.07
 86,440 7.29 7.29 6.99 5,000 9,430 -0.1
22/01/2020
7.29
 145,670 7.27 7.42 7.25 93,620 100 1.7
21/01/2020
7.27
 305,210 7.09 7.37 7.07 181,770 630 3.3
20/01/2020
7.09
 69,820 6.99 7.09 6.95 147,900 118,100 0.5
17/01/2020
6.99
 94,810 6.95 6.99 6.83 34,010 0 0.6
16/01/2020
6.95
 118,800 6.93 7.03 6.89 1,810 0 0.0
15/01/2020
6.93
 215,660 7.11 7.11 6.93 20 15,940 -0.3
14/01/2020
7.11
 77,660 7.09 7.27 7.01 0 130 -0.0
13/01/2020
7.09
 115,370 7.03 7.09 7.03 51,820 1,610 0.9
10/01/2020
7.03
 96,210 6.83 7.03 6.83 244,060 189,000 -2.3
09/01/2020
6.83
 108,180 6.75 6.87 6.75 16,000 15,510 0.0
08/01/2020
6.75
 201,300 6.91 6.91 6.69 20,220 4,890 0.3
07/01/2020
6.91
 76,170 6.87 6.95 6.83 11,900 11,550 0.0
06/01/2020
6.87
 109,560 6.99 6.99 6.87 25,200 42,150 -0.3
03/01/2020
6.99
 141,110 7.09 7.09 6.95 1,200 0 0.0
02/01/2020
7.09
 114,650 6.95 7.09 6.91 34,250 4,100 0.5
31/12/2019
6.95
 18,680 7.03 7.03 6.93 0 670 -0.0
30/12/2019
7.03
 153,080 6.99 7.09 6.99 6,020 0 0.1
27/12/2019
6.99
 65,380 6.91 7.03 6.93 4,560 670 0.1
26/12/2019
6.91
 63,870 6.97 6.97 6.87 10,000 0 0.2
25/12/2019
6.97
 51,670 6.93 7.07 6.91 3,010 1,490 0.0
24/12/2019
6.93
 16,550 6.95 6.95 6.91 0 0 0
23/12/2019
6.95
 85,870 7.11 7.11 6.95 1,350 900 0.0
20/12/2019
7.11
 67,000 6.95 7.13 6.95 20,000 0 0.4
19/12/2019
6.95
 89,000 6.87 7.07 6.87 2,000 0 0.0
18/12/2019
6.87
 235,390 6.89 6.95 6.75 1,690 166,340 -2.8
17/12/2019
6.89
 361,390 6.95 7.05 6.83 312,200 445,570 -2.3
16/12/2019
6.95
 357,090 7.03 7.03 6.87 100,000 303,150 -3.5
13/12/2019
7.03
 268,380 7.07 7.13 7.03 140,000 196,230 -1.0
12/12/2019
7.07
 212,120 7.01 7.17 7.03 76,000 149,070 -1.3
11/12/2019
7.01
 107,880 7.07 7.11 6.99 174,600 218,160 -0.8
10/12/2019
7.07
 59,720 7.17 7.19 7.07 6,790 10,000 -0.1
09/12/2019
7.17
 49,680 7.25 7.25 7.15 8,770 12,840 -0.1
06/12/2019
7.25
 269,840 7.17 7.25 7.15 254,670 1,880 4.6
05/12/2019
7.17
 45,250 7.31 7.33 7.15 3,700 2,350 0.0

Chính sách bảo mật | Điều khoản sử dụng |