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)
07/10/2019
7.94
 219,630 7.82 7.94 7.66 0 42,330 -0.8
04/10/2019
7.82
 207,660 8.04 8.18 7.74 1,900 110,000 -2.2
03/10/2019
8.04
 152,930 8.08 8.10 7.94 90 0 0.0
02/10/2019
8.08
 283,300 8.10 8.18 7.98 32,530 40,000 -0.1
01/10/2019
8.10
 127,340 8.00 8.18 7.94 5,560 3,000 0.1
30/09/2019
8.00
 406,150 8.30 8.30 7.98 14,550 20,000 -0.1
27/09/2019
8.30
 505,070 8.48 8.50 8.24 170,000 17,200 3.2
26/09/2019
8.48
 416,300 8.16 8.50 8.16 50,020 1,400 1.0
25/09/2019
8.16
 277,570 7.94 8.28 8.00 18,840 0 0.4
24/09/2019
7.94
 227,350 8.14 8.14 7.94 33,200 0 0.7
23/09/2019
8.14
 151,500 8.26 8.26 8.14 0 0 0
20/09/2019
8.26
 226,470 8.34 8.36 8.22 26,820 50,000 -0.5
19/09/2019
8.34
 356,440 8.34 8.50 8.18 106,380 64,140 0.9
18/09/2019
8.34
 243,550 8.40 8.42 8.12 75,000 14,620 1.3
17/09/2019
8.40
 180,790 8.50 8.58 8.34 70,000 0 1.5
16/09/2019
8.50
 363,400 8.38 8.54 8.18 266,080 0 5.6
13/09/2019
8.38
 609,630 8.38 8.62 8.38 355,530 0 7.6
12/09/2019
8.38
 902,860 8.08 8.52 8.10 320,030 950 6.7
11/09/2019
8.08
 526,200 7.88 8.12 7.82 342,720 39,000 6.1
10/09/2019
7.88
 904,510 7.68 8.00 7.66 547,720 10,640 10.6
09/09/2019
7.68
 178,830 7.66 7.74 7.66 30,000 0 0.6
06/09/2019
7.66
 513,240 7.46 7.72 7.46 57,030 70,000 -0.2
05/09/2019
7.46
 347,890 7.15 7.52 7.19 50,000 1,630 0.9
04/09/2019
7.15
 217,110 7.11 7.19 7.07 44,500 94,270 -0.9
03/09/2019
7.11
 119,870 7.19 7.23 7.11 33,040 45,000 -0.2
30/08/2019
7.19
 244,190 6.97 7.27 6.97 0 130,000 -2.3
29/08/2019
6.97
 248,820 7.11 7.11 6.97 0 161,170 -2.8
28/08/2019
7.11
 168,310 7.11 7.35 6.97 0 0 0
27/08/2019
7.11
 431,970 7.21 7.35 7.11 100,000 207,530 -2.0
26/08/2019
7.21
 222,030 7.21 7.37 7.07 0 1,510 -0.0
23/08/2019
7.21
 476,130 7.42 7.48 7.21 62,000 245,600 -3.4
22/08/2019
7.42
 583,510 7.21 7.46 7.23 146,740 124,000 0.4
21/08/2019
7.21
 410,810 7.09 7.35 6.97 30,000 123,000 -1.7
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

Chính sách bảo mật | Điều khoản sử dụng |