CTCP Xây lắp Điện I (pc1)

21.50
0.10
(0.47%)
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
(2026-06-29) 		-0.80 -3.60% 69,340,700 -1,547,080 0
20.55
23.10
21.50
2 tháng
(2026-06-01) 		2.40 12.63% 161,277,300 -6,466,289 0
18.60
23.10
21.50
3 tháng
(2026-05-04) 		1.60 8.08% 379,350,000 -19,863,450 0
17.65
23.10
21.50
6 tháng
(2026-01-30) 		-2.80 -11.57% 873,522,300 -23,272,877 161.3
17.65
31.35
21.50
12 tháng
(2025-08-04) 		-2.51 -10.51% 1,409,615,000 -26,517,177 84.8
17.65
31.35
21.50
24 tháng
(2024-08-08) 		0.68 3.29% 1,955,794,800 -26,078,789 129.6
16.04
31.35
21.50
36 tháng
(2023-08-14) 		3.06 16.65% 3,048,769,900 -3,301,072 812.8
15.58
31.35
21.50
60 tháng
(2021-08-24) 		7.03 48.97% 4,044,827,400 -8,270,968 593.7
8.32
31.35
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
7.31
 181,540 7.01 7.31 7.01 93,320 430 1.7
03/12/2019
7.01
 153,640 6.95 7.07 6.91 13,640 820 0.2
02/12/2019
6.95
 176,800 7.23 7.27 6.95 5,400 2,200 0.1
29/11/2019
7.23
 120,050 7.23 7.27 7.15 0 0 0
28/11/2019
7.23
 156,280 7.29 7.33 7.19 1,810 5,150 -0.1
27/11/2019
7.29
 83,290 7.33 7.42 7.27 0 4,510 -0.1
26/11/2019
7.33
 180,360 7.27 7.42 7.29 1,930 700 0.0
25/11/2019
7.27
 196,330 7.39 7.42 7.27 7,030 0 0.1
22/11/2019
7.39
 316,930 7.50 7.58 7.33 31,200 5,620 0.5
21/11/2019
7.50
 163,980 7.50 7.62 7.42 3,630 740 0.1
20/11/2019
7.50
 287,160 7.58 7.60 7.48 62,490 2,560 1.1
19/11/2019
7.58
 386,260 7.66 7.76 7.58 50,850 0 1.0
18/11/2019
7.66
 417,000 7.94 8.00 7.66 800 43,940 -0.8
15/11/2019
7.94
 269,080 7.94 8.06 7.90 29,780 2,950 0.5
14/11/2019
7.94
 317,770 8.06 8.10 7.94 120,710 16,000 2.1
13/11/2019
8.06
 943,780 7.66 8.06 7.66 294,250 20,150 5.5
12/11/2019
7.66
 153,430 7.60 7.66 7.54 92,840 0 1.8
11/11/2019
7.60
 184,410 7.58 7.60 7.15 128,390 4,620 2.3
08/11/2019
7.58
 187,590 7.54 7.64 7.54 76,030 1,880 1.4
07/11/2019
7.54
 107,380 7.52 7.70 7.46 33,500 10,710 0.4
06/11/2019
7.52
 135,270 7.40 7.54 7.23 34,550 0 0.6
05/11/2019
7.40
 85,080 7.42 7.62 7.35 260 0 0.0
04/11/2019
7.42
 142,410 7.50 7.50 7.39 150 0 0.0
01/11/2019
7.50
 314,830 7.62 7.64 7.39 4,220 5,680 -0.0
31/10/2019
7.62
 112,590 7.72 7.72 7.62 0 5,770 -0.1
30/10/2019
7.72
 80,090 7.80 7.86 7.70 0 9,020 -0.2
29/10/2019
7.80
 422,480 7.70 7.88 7.78 118,010 23,420 1.9
28/10/2019
7.70
 290,190 7.54 7.76 7.56 60,000 360 1.2
25/10/2019
7.54
 39,150 7.62 7.64 7.54 0 40 -0.0
24/10/2019
7.62
 61,490 7.39 7.62 7.39 0 0 0
23/10/2019
7.39
 121,960 7.54 7.58 7.35 13,480 31,060 -0.3
22/10/2019
7.54
 78,510 7.54 7.60 7.46 15,910 2,490 0.3
21/10/2019
7.54
 134,080 7.64 7.66 7.50 0 30,400 -0.6
18/10/2019
7.64
 65,460 7.74 7.74 7.64 0 0 0
17/10/2019
7.74
 126,330 7.78 7.86 7.70 350 38,400 -0.7
16/10/2019
7.78
 125,700 7.90 8.02 7.74 2,100 32,500 -0.6
15/10/2019
7.90
 159,630 7.74 8.06 7.74 0 31,000 -0.6
14/10/2019
7.74
 152,000 7.74 7.94 7.70 0 30,000 -0.6
11/10/2019
7.74
 136,690 7.74 7.78 7.64 0 7,220 -0.1
10/10/2019
7.74
 199,990 7.74 7.82 7.56 15,000 28,600 -0.3
09/10/2019
7.74
 104,480 7.82 7.90 7.74 1,000 0 0.0
08/10/2019
7.82
 108,020 7.94 8.02 7.82 30,420 3,520 0.5

Chính sách bảo mật | Điều khoản sử dụng |