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)
20/08/2019
7.09
 227,310 6.99 7.13 6.95 0 82,100 -1.5
19/08/2019
6.99
 212,520 6.93 7.19 6.93 0 27,000 -0.5
16/08/2019
6.93
 763,770 6.53 6.99 6.43 0 276,870 -4.7
15/08/2019
6.53
 71,900 6.55 6.57 6.35 5,300 35,100 -0.5
14/08/2019
6.55
 242,890 6.45 6.57 6.35 260 189,660 -3.1
13/08/2019
6.45
 213,270 6.67 6.69 6.35 0 158,860 -2.6
12/08/2019
6.67
 129,110 6.65 6.67 6.57 0 45,000 -0.8
09/08/2019
6.65
 370,630 6.35 6.75 6.47 100,000 286,070 -3.1
08/08/2019
6.35
 395,220 6.23 6.51 6.15 50,000 316,970 -4.3
07/08/2019
6.23
 314,990 6.43 6.43 6.23 0 139,200 -2.2
06/08/2019
6.43
 444,820 6.67 6.67 6.43 100 156,070 -2.6
05/08/2019
6.67
 540,570 6.57 6.69 6.57 250,000 1,790 4.1
02/08/2019
6.57
 185,240 6.61 6.63 6.55 16,100 16,300 -0.0
01/08/2019
6.61
 69,190 6.61 6.75 6.59 15,500 27,910 -0.2
31/07/2019
6.61
 128,080 6.75 6.75 6.55 3,000 75,970 -1.2
30/07/2019
6.75
 149,040 6.85 6.87 6.75 3,000 60,000 -1.0
29/07/2019
6.85
 84,770 7.07 7.15 6.85 2,200 73,040 -1.2
26/07/2019
7.07
 14,570 7.07 7.11 7.03 3,720 1,500 0.0
25/07/2019
7.07
 37,300 7.13 7.13 7.07 30,500 1,340 0.5
24/07/2019
7.13
 42,750 7.15 7.15 6.99 19,100 0 0.3
23/07/2019
7.15
 46,240 6.99 7.15 6.99 30,000 0 0.5
22/07/2019
6.99
 82,380 7.15 7.23 6.95 8,190 8,890 -0.0
19/07/2019
7.15
 135,910 7.15 7.23 7.07 32,240 54,420 -0.4
18/07/2019
7.15
 67,300 7.13 7.15 6.95 34,600 6,740 0.5
17/07/2019
7.13
 124,020 7.27 7.27 7.13 4,110 36,000 -0.6
16/07/2019
7.27
 111,740 7.31 7.42 7.19 2,200 54,990 -1.0
15/07/2019
7.31
 97,550 7.19 7.46 7.25 100 74,010 -1.4
12/07/2019
7.19
 144,910 7.35 7.54 7.19 74,300 76,000 -0.0
11/07/2019
7.35
 170,540 7.31 7.40 7.23 100,000 87,970 0.2
10/07/2019
7.31
 71,590 7.42 7.46 7.27 5,800 36,940 -0.6
09/07/2019
7.42
 65,320 7.33 7.44 7.31 50,000 4,870 0.8
08/07/2019
7.33
 17,740 7.42 7.42 7.27 6,600 0 0.1
05/07/2019
7.42
 58,720 7.46 7.50 7.42 500 0 0.0
04/07/2019
7.46
 65,480 7.42 7.52 7.40 43,400 0 0.8
03/07/2019
7.42
 29,870 7.31 7.46 7.39 1,600 400 0.0
02/07/2019
7.31
 47,810 7.42 7.50 7.19 14,100 1,280 0.2
01/07/2019
7.42
 68,780 7.27 7.54 7.27 0 8,760 -0.2
28/06/2019
7.27
 49,990 7.44 7.58 7.27 8,700 15,060 -0.1
27/06/2019
7.44
 13,400 7.54 7.62 7.44 0 5,000 -0.1
26/06/2019
7.54
 76,990 7.56 7.66 7.54 51,200 65,850 -0.3
25/06/2019
7.56
 45,040 7.62 7.62 7.50 38,770 69,850 -0.6
24/06/2019
7.62
 86,830 7.66 7.78 7.54 6,000 47,420 -0.8
21/06/2019
7.66
 112,550 7.70 7.78 7.66 500 66,000 -1.3
20/06/2019
7.70
 88,690 7.70 7.74 7.68 50,000 67,000 -0.3
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/06/2019
7.70
 124,230 7.69 7.94 7.70 0 89,080 -1.7
18/06/2019
7.69
 230,850 7.78 7.91 7.63 0 139,830 -3.3
17/06/2019
7.78
 125,590 7.73 7.87 7.61 0 41,570 -1.0
14/06/2019
7.73
 20,560 7.74 7.74 7.68 740 0 0.0
13/06/2019
7.74
 26,080 7.71 7.78 7.61 21,500 150 0.5
12/06/2019
7.71
 100,270 7.61 7.76 7.58 80,000 0 1.9
11/06/2019
7.61
 25,120 7.68 7.71 7.59 0 0 0
10/06/2019
7.68
 109,540 7.68 7.78 7.58 1,000 35,000 -0.8
07/06/2019
7.68
 37,220 7.64 7.68 7.64 430 0 0.0
06/06/2019
7.64
 20,340 7.69 7.81 7.64 0 0 0
05/06/2019
7.69
 94,490 7.66 7.78 7.61 70,000 0 1.6
04/06/2019
7.66
 35,410 7.58 7.74 7.58 20,000 2,000 0.4
03/06/2019
7.58
 58,690 7.54 7.73 7.54 860 2,460 -0.0
31/05/2019
7.54
 207,290 7.83 7.83 7.54 50,500 0 1.2
30/05/2019
7.83
 96,070 7.74 7.83 7.68 8,500 5,200 0.1
29/05/2019
7.74
 38,230 7.86 7.86 7.74 4,130 0 0.1
28/05/2019
7.86
 3,910 7.86 7.87 7.81 0 0 0
27/05/2019
7.86
 47,480 7.92 7.94 7.78 0 1,180 -0.0
24/05/2019
7.92
 252,090 7.97 8.06 7.91 113,640 51,090 1.5
23/05/2019
7.97
 458,250 7.92 8.11 7.86 250,000 63,430 4.5
22/05/2019
7.92
 186,970 7.92 8.01 7.87 75,730 0 1.8
21/05/2019
7.92
 386,680 7.61 7.97 7.58 104,600 6,000 2.3
20/05/2019
7.61
 75,870 7.59 7.61 7.53 10,000 0 0.2
17/05/2019
7.59
 61,760 7.59 7.61 7.59 25,500 1,710 0.5
16/05/2019
7.59
 26,220 7.64 7.68 7.54 4,600 0 0.1
15/05/2019
7.64
 66,320 7.61 7.78 7.54 1,690 0 0.0
14/05/2019
7.61
 32,130 7.61 7.73 7.53 0 0 0
13/05/2019
7.61
 38,680 7.68 7.68 7.61 60 0 0.0
10/05/2019
7.68
 8,400 7.76 7.76 7.58 0 0 0
09/05/2019
7.76
 108,760 7.69 7.76 7.54 0 55,560 -1.3
08/05/2019
7.69
 39,430 7.68 7.94 7.61 4,500 0 0.1
07/05/2019
7.68
 26,120 7.76 7.78 7.68 1,700 20 0.0
06/05/2019
7.76
 52,360 7.84 7.84 7.68 20,000 0 0.5
03/05/2019
7.84
 39,760 7.84 7.84 7.71 10 11,560 -0.3
02/05/2019
7.84
 89,010 7.86 7.87 7.83 40,000 0 0.9
26/04/2019
7.86
 27,180 7.84 7.89 7.78 2,000 0 0.0
25/04/2019
7.84
 5,360 7.84 7.94 7.78 0 0 0
24/04/2019
7.84
 127,990 7.64 7.89 7.64 100,000 0 2.4
23/04/2019
7.64
 81,940 7.63 7.78 7.61 52,000 0 1.2
22/04/2019
7.63
 92,810 7.78 7.78 7.61 6,590 0 0.2
19/04/2019
7.78
 84,600 7.79 7.91 7.78 61,100 0 1.5
18/04/2019
7.79
 66,670 7.81 7.86 7.78 50,000 5,470 1.1
17/04/2019
7.81
 91,660 7.84 7.92 7.81 1,100 1,390 -0.0
16/04/2019
7.84
 92,780 7.87 7.97 7.81 51,100 1,350 1.2
12/04/2019
7.87
 245,860 7.83 7.94 7.83 73,720 0 1.8
11/04/2019
7.83
 56,400 7.78 7.94 7.81 15,000 0 0.4
10/04/2019
7.78
 82,400 7.91 7.91 7.71 0 0 0
09/04/2019
7.91
 139,830 7.92 7.97 7.86 10,000 1,580 0.2
08/04/2019
7.92
 69,600 7.92 7.94 7.84 14,000 0 0.3
05/04/2019
7.92
 83,660 7.87 7.94 7.87 50,000 0 1.2
04/04/2019
7.87
 60,190 7.94 8.01 7.87 0 0 0
03/04/2019
7.94
 113,710 7.84 7.99 7.78 4,000 1,250 0.1
02/04/2019
7.84
 182,070 7.71 7.97 7.71 50,000 30,000 0.5
01/04/2019
7.71
 48,570 7.78 7.84 7.71 0 0 0
29/03/2019
7.78
 380,340 7.59 8.01 7.64 0 1,120 -0.0
28/03/2019
7.59
 50,990 7.59 7.74 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |