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)
27/03/2019
7.59
 86,800 7.54 7.68 7.54 5,000 33,210 -0.6
26/03/2019
7.54
 121,670 7.54 7.84 7.51 300 56,940 -1.3
25/03/2019
7.54
 265,620 7.91 7.91 7.48 0 56,310 -1.3
22/03/2019
7.91
 196,210 8.07 8.17 7.91 0 44,150 -1.1
21/03/2019
8.07
 112,900 8.14 8.27 8.07 0 1,270 -0.0
20/03/2019
8.14
 281,440 8.21 8.27 8.01 50,000 23,470 0.6
19/03/2019
8.21
 368,610 8.29 8.42 7.97 150,000 115,960 0.9
18/03/2019
8.29
 340,640 8.12 8.42 8.12 80,910 15,540 1.6
15/03/2019
8.12
 234,650 8.11 8.22 8.01 70,000 0 1.7
14/03/2019
8.11
 502,610 7.86 8.27 7.86 265,020 173,640 2.2
13/03/2019
7.86
 149,320 7.94 7.94 7.86 40,000 0 1.0
12/03/2019
7.94
 235,910 7.87 7.97 7.78 25,000 86,500 -1.4
11/03/2019
7.87
 36,240 7.83 7.91 7.78 0 1,470 -0.0
08/03/2019
7.83
 35,030 7.87 7.92 7.74 2,130 0 0.1
07/03/2019
7.87
 132,930 7.94 8.02 7.86 100 0 0.0
06/03/2019
7.94
 96,430 7.81 7.96 7.84 0 0 0
05/03/2019
7.81
 48,380 7.94 7.94 7.81 1,220 1,420 -0.0
04/03/2019
7.94
 92,260 7.91 7.99 7.91 2,000 1,320 0.0
01/03/2019
7.91
 51,620 7.87 7.91 7.84 270 0 0.0
28/02/2019
7.87
 156,270 7.91 7.91 7.83 80,970 1,440 1.9
27/02/2019
7.91
 69,090 7.94 7.94 7.78 37,900 10 0.9
26/02/2019
7.94
 230,490 7.63 7.94 7.63 122,340 2,580 2.9
25/02/2019
7.63
 81,780 7.63 7.81 7.63 890 0 0.0
22/02/2019
7.63
 205,940 7.84 7.84 7.63 900 600 0.0
21/02/2019
7.84
 265,530 8.07 8.07 7.84 300 930 -0.0
20/02/2019
8.07
 88,740 8.06 8.11 7.96 4,460 260 0.1
19/02/2019
8.06
 216,540 8.22 8.27 8.06 6,300 3,000 0.1
18/02/2019
8.22
 241,310 8.11 8.34 8.14 2,390 13,480 -0.3
15/02/2019
8.11
 106,080 8.09 8.12 7.96 4,960 140 0.1
14/02/2019
8.09
 172,610 8.14 8.21 8.07 0 0 0
13/02/2019
8.14
 92,540 8.04 8.14 7.97 18,460 1,410 0.4
12/02/2019
8.04
 164,840 8.04 8.17 7.94 0 250 -0.0
11/02/2019
8.04
 79,000 8.24 8.27 7.94 6,950 2,000 0.1
01/02/2019
8.24
 234,270 7.97 8.27 7.97 100,500 31,700 1.7
31/01/2019
7.97
 378,410 7.76 8.01 7.78 155,810 15,540 3.4
30/01/2019
7.76
 54,920 7.71 7.87 7.71 1,000 0 0.0
29/01/2019
7.71
 67,800 7.73 7.73 7.61 51,100 0 1.2
28/01/2019
7.73
 104,170 7.66 7.74 7.66 79,000 0 1.8
25/01/2019
7.66
 79,040 7.66 7.73 7.61 51,100 0 1.2
24/01/2019
7.66
 53,150 7.61 7.71 7.58 32,620 5,000 0.6
23/01/2019
7.61
 117,080 7.61 7.66 7.54 68,150 0 1.6
22/01/2019
7.61
 100,150 7.81 7.84 7.59 21,450 0 0.5
21/01/2019
7.81
 152,200 7.78 7.81 7.61 88,030 0 2.0
18/01/2019
7.78
 94,520 7.79 7.81 7.71 69,960 0 1.6
17/01/2019
7.79
 40,080 7.84 7.92 7.76 23,110 1,380 0.5
16/01/2019
7.84
 41,850 7.91 7.94 7.83 27,710 940 0.6
15/01/2019
7.91
 225,900 7.61 7.91 7.44 118,940 0 2.8
14/01/2019
7.61
 45,310 7.54 7.61 7.51 1,750 1,750 0
11/01/2019
7.54
 95,330 7.38 7.66 7.44 13,820 820 0.3
10/01/2019
7.38
 13,750 7.44 7.49 7.38 0 200 -0.0
09/01/2019
7.44
 46,110 7.44 7.54 7.41 220 16,000 -0.4
08/01/2019
7.44
 59,080 7.48 7.48 7.40 0 0 0
07/01/2019
7.48
 30,030 7.48 7.84 7.48 7,000 0 0.2
04/01/2019
7.48
 108,730 7.41 7.51 6.98 910 0 0.0
03/01/2019
7.41
 171,660 7.92 7.97 7.41 1,000 0 0.0
02/01/2019
7.92
 100,400 8.21 8.21 7.86 80 0 0.0
28/12/2018
8.21
 762,740 8.12 8.21 8.01 723,830 27,000 17.2
27/12/2018
8.12
 278,680 8.09 8.17 7.94 234,920 12,250 5.4
26/12/2018
8.09
 301,410 7.94 8.09 7.91 210,390 0 5.1
25/12/2018
7.94
 226,250 8.02 8.02 7.61 65,000 0 1.6
24/12/2018
8.02
 272,630 8.11 8.19 7.97 137,380 0 3.3
21/12/2018
8.11
 567,470 7.81 8.11 7.74 136,860 162,600 -0.6
20/12/2018
7.81
 101,110 7.68 7.81 7.61 41,280 0 1.0
19/12/2018
7.68
 105,990 7.68 7.68 7.58 60,880 0 1.4
18/12/2018
7.68
 249,490 7.64 7.68 7.51 164,970 9,900 3.5
17/12/2018
7.64
 176,970 7.74 7.74 7.58 115,310 0 2.6
14/12/2018
7.74
 118,450 7.74 7.78 7.66 76,240 410 1.8
13/12/2018
7.74
 266,970 7.73 7.78 7.71 112,460 160,640 -1.1
12/12/2018
7.73
 263,700 7.58 7.78 7.48 131,080 83,350 1.1
11/12/2018
7.58
 220,720 7.58 7.61 7.48 104,740 44,600 1.4
10/12/2018
7.58
 196,000 7.74 7.76 7.54 43,480 0 1.0
07/12/2018
7.74
 247,060 7.71 7.78 7.64 51,500 95,000 -1.0
06/12/2018
7.71
 241,590 7.68 7.81 7.61 45,300 0 1.1
05/12/2018
7.68
 282,660 7.78 7.83 7.58 41,250 20,460 0.5
04/12/2018
7.78
 269,870 7.78 7.86 7.64 144,900 87,280 1.4
03/12/2018
7.78
 318,660 7.44 7.81 7.46 84,060 94,770 -0.2
30/11/2018
7.44
 302,880 7.41 7.44 7.35 126,960 5,450 2.7
29/11/2018
7.41
 342,330 7.18 7.48 7.21 20,870 0 0.5
28/11/2018
7.18
 139,560 7.13 7.25 7.13 2,030 2,830 -0.0
27/11/2018
7.13
 314,190 7.05 7.21 7.05 29,170 53,960 -0.5
26/11/2018
7.05
 172,700 6.96 7.13 6.93 10,160 60,880 -1.1
23/11/2018
6.96
 82,760 7.05 7.08 6.96 0 0 0
22/11/2018
7.05
 306,800 7.25 7.38 7.05 21,200 188,790 -3.6
21/11/2018
7.25
 233,800 7.20 7.25 6.98 47,120 50,000 -0.1
20/11/2018
7.20
 300,560 6.98 7.25 6.88 5,090 45,000 -0.8
19/11/2018
6.98
 210,900 6.92 7.20 6.95 70 95,510 -2.0
16/11/2018
6.92
 324,970 6.82 7.28 6.82 1,300 98,770 -2.0
15/11/2018
6.82
 371,670 7.11 7.21 6.82 26,300 50,000 -0.5
14/11/2018
7.11
 142,830 7.28 7.38 7.11 8,600 20,000 -0.2
13/11/2018
7.28
 357,690 7.44 7.51 7.28 21,590 50,000 -0.6
12/11/2018
7.44
 248,720 7.61 7.61 7.38 52,500 86,400 -0.8
09/11/2018
7.61
 236,780 7.84 7.84 7.56 300 27,190 -0.6
08/11/2018
7.84
 243,180 7.78 7.99 7.76 7,260 103,920 -2.3
07/11/2018
7.78
 325,210 7.91 8.01 7.78 3,500 185,160 -4.3
06/11/2018
7.91
 264,050 7.61 7.94 7.68 0 20,000 -0.5
05/11/2018
7.61
 226,680 7.48 7.74 7.41 0 38,180 -0.9
02/11/2018
7.48
 407,360 7.61 7.73 7.44 2,000 227,000 -5.1
01/11/2018
7.61
 208,890 7.76 7.78 7.61 75,300 54,000 0.5
31/10/2018
7.76
 501,250 7.58 7.86 7.38 3,860 34,000 -0.7
30/10/2018
7.58
 666,730 7.81 7.94 7.28 32,410 169,860 -3.2

Chính sách bảo mật | Điều khoản sử dụng |