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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |