CTCP Xây lắp Điện I (pc1)

23.10
-0.10
(-0.43%)
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
(2025-11-04) 		1.77 8.25% 47,983,100 642,600 17.9
20.48
23.25
23.20
2 tháng
(2025-10-06) 		1.25 5.68% 107,963,300 -6,468,900 -144.7
18.87
23.25
23.20
3 tháng
(2025-09-05) 		-0.14 -0.60% 159,145,400 -8,187,800 -188.9
18.87
23.52
23.20
6 tháng
(2025-06-09) 		3.60 18.31% 521,331,300 -16,597,451 -347.2
18.87
27.22
23.20
12 tháng
(2024-12-09) 		3.12 15.50% 742,830,100 -8,912,847 -173.6
16.04
27.22
23.20
24 tháng
(2023-12-15) 		2.57 12.42% 1,702,219,700 6,867,705 314.4
16.04
27.22
23.20
36 tháng
(2022-12-20) 		9.44 68.38% 2,310,548,900 17,244,397 596.2
13.02
27.22
23.20
60 tháng
(2020-12-30) 		12.74 121.30% 3,121,189,130 -2,042,641 -6.7
8.32
27.99
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
9.26
 237,840 9.36 9.43 9.10 51,200 0 1.4
20/09/2018
9.36
 263,020 9.26 9.53 9.10 110,000 0 3.1
19/09/2018
9.26
 457,390 8.93 9.36 8.87 70,000 85,000 -0.4
18/09/2018
8.93
 466,120 8.70 9.03 8.50 0 265,000 -7.0
17/09/2018
8.70
 135,880 8.65 8.83 8.54 25,000 0 0.7
14/09/2018
8.65
 185,670 8.55 8.70 8.54 0 68,250 -1.8
13/09/2018
8.55
 486,360 8.27 8.70 8.24 100,000 315,000 -5.6
12/09/2018
8.27
 72,470 8.30 8.34 8.27 500 0 0.0
11/09/2018
8.30
 95,760 8.27 8.30 8.14 0 32,000 -0.8
10/09/2018
8.27
 119,920 8.30 8.30 8.21 10,000 35,000 -0.6
07/09/2018
8.30
 162,870 8.17 8.40 8.12 50,000 67,590 -0.4
06/09/2018
8.17
 66,790 8.22 8.24 8.14 0 0 0
05/09/2018
8.22
 97,940 8.27 8.27 8.14 50,110 0 1.2
04/09/2018
8.27
 36,620 8.30 8.34 8.24 0 15,410 -0.4
31/08/2018
8.30
 150,690 8.22 8.35 8.24 0 123,570 -3.1
30/08/2018
8.22
 88,600 8.24 8.30 8.22 0 31,430 -0.8
29/08/2018
8.24
 57,080 8.30 8.30 8.22 0 20,000 -0.5
28/08/2018
8.30
 62,130 8.30 8.54 8.26 0 35,000 -0.9
27/08/2018
8.30
 138,860 8.44 8.54 8.27 117,840 185,000 -1.7
24/08/2018
8.44
 269,990 8.24 8.60 8.24 9,200 157,150 -3.7
23/08/2018
8.24
 26,560 8.30 8.37 8.24 87,000 87,000 0
22/08/2018
8.30
 46,790 8.24 8.34 8.24 200 0 0.0
21/08/2018
8.24
 42,640 8.27 8.39 8.21 30 5,850 -0.1
20/08/2018
8.27
 121,940 8.27 8.27 8.22 50 87,790 -2.2
17/08/2018
8.27
 80,050 8.50 8.67 8.17 0 62,660 -1.6
16/08/2018
8.50
 52,060 8.21 8.54 8.22 0 16,390 -0.4
15/08/2018
8.21
 141,940 8.27 8.52 8.21 10 132,610 -3.3
14/08/2018
8.27
 148,700 8.60 8.70 8.27 0 115,830 -2.9
13/08/2018
8.60
 7,840 8.77 8.87 8.44 0 0 0
10/08/2018
8.77
 65,020 8.87 9.26 8.44 0 59,180 -1.6
09/08/2018
8.87
 72,760 8.90 9.10 8.70 0 56,000 -1.5
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/08/2018
8.90
 154,370 8.89 9.33 8.77 500 93,000 -2.5
07/08/2018
8.89
 77,970 8.99 8.99 8.63 2,000 56,350 -1.7
06/08/2018
8.99
 18,590 9.06 9.22 8.98 100 0 0.0
03/08/2018
9.06
 18,660 9.18 9.29 9.06 2,100 0 0.1
02/08/2018
9.18
 14,200 9.21 9.32 9.14 600 0 0.0
01/08/2018
9.21
 45,090 9.38 9.49 9.21 50,220 78,000 -0.9
31/07/2018
9.38
 85,810 9.29 9.64 9.24 50,000 109,190 -1.9
30/07/2018
9.29
 31,900 9.35 9.35 9.18 920 27,260 -0.8
27/07/2018
9.35
 44,770 9.32 9.39 9.19 20,090 33,430 -0.4
26/07/2018
9.32
 37,820 9.32 9.41 9.21 24,820 20,120 0.2
25/07/2018
9.32
 51,940 9.24 9.44 9.18 40,180 23,060 0.5
24/07/2018
9.24
 15,860 9.29 9.35 9.21 7,150 0 0.2
23/07/2018
9.29
 21,700 9.31 9.31 9.18 111,000 111,740 -0.0
20/07/2018
9.31
 11,220 9.32 9.32 9.21 7,850 0 0.3
19/07/2018
9.32
 52,480 9.19 9.32 9.18 46,580 0 1.5
18/07/2018
9.19
 10,260 9.18 9.21 9.06 0 0 0
17/07/2018
9.18
 36,370 9.12 9.35 9.02 10,000 30,000 -0.6
16/07/2018
9.12
 35,930 9.21 9.26 9.12 30,000 27,960 0.1
13/07/2018
9.21
 16,510 9.21 9.35 9.21 0 0 0
12/07/2018
9.21
 3,010 9.09 9.35 9.21 0 0 0
11/07/2018
9.09
 69,750 9.47 9.47 9.06 167,860 150,000 0.6
10/07/2018
9.47
 87,550 9.35 9.49 9.06 79,000 50,000 0.9
09/07/2018
9.35
 33,660 9.41 9.55 9.35 28,140 0 0.9
06/07/2018
9.41
 126,260 9.06 9.45 8.95 106,970 85,460 0.7
05/07/2018
9.06
 42,730 9.21 9.49 8.95 319,670 300,100 0.6
04/07/2018
9.21
 27,770 9.21 9.64 8.80 102,000 100,000 0.1
03/07/2018
9.21
 63,600 9.35 9.47 8.76 286,370 231,200 1.8
02/07/2018
9.35
 14,380 9.29 9.64 9.21 6,360 0 0.2
29/06/2018
9.29
 91,010 9.29 9.38 9.26 66,000 82,280 -0.5
28/06/2018
9.29
 33,240 9.62 9.62 9.29 21,310 0 0.7
27/06/2018
9.62
 82,380 9.44 9.64 9.29 68,490 5,000 2.1
26/06/2018
9.44
 29,430 9.44 9.72 9.21 21,200 0 0.7
25/06/2018
9.44
 55,550 9.34 9.78 9.24 30,000 50,000 -0.6
22/06/2018
9.34
 204,130 9.18 9.47 9.18 140,000 60,000 2.6
21/06/2018
9.18
 74,980 9.15 9.34 8.98 51,380 50,000 0.0
20/06/2018
9.15
 13,690 9.15 9.35 9.15 10,000 440 0.3
19/06/2018
9.15
 132,190 9.21 9.21 9.03 60,000 50,000 0.3
18/06/2018
9.21
 90,570 9.52 9.64 9.06 63,410 50,000 0.4
15/06/2018
9.52
 73,430 9.21 9.64 9.26 61,120 30,360 1.0
14/06/2018
9.21
 90,240 9.52 9.64 9.21 47,800 50,000 -0.1
13/06/2018
9.52
 113,160 9.21 9.64 9.35 112,000 34,000 2.6
12/06/2018
9.21
 111,110 9.31 9.31 9.06 79,990 26,560 1.7
11/06/2018
9.31
 37,930 9.29 9.55 9.26 17,620 16,120 0.1
08/06/2018
9.29
 25,590 9.21 9.44 9.15 5,010 5,100 -0.0
07/06/2018
9.21
 104,880 8.63 9.24 8.63 65,310 0 2.1
06/06/2018
8.63
 27,090 8.55 8.78 8.55 5,670 11,410 -0.2
05/06/2018
8.55
 127,140 8.49 8.89 8.49 83,350 110,000 -0.8
04/06/2018
8.49
 227,590 8.29 8.55 8.29 132,010 199,790 -2.0
01/06/2018
8.29
 50,920 8.29 8.57 8.26 65,500 96,810 -0.9
31/05/2018
8.29
 45,060 8.29 8.60 8.23 6,950 41,150 -1.0
30/05/2018
8.29
 93,100 8.29 8.29 8.17 35,000 89,190 -1.6
29/05/2018
8.29
 71,920 8.49 8.75 8.29 2,380 57,550 -1.6
28/05/2018
8.49
 181,820 8.89 8.92 8.49 102,060 85,930 0.5
25/05/2018
8.89
 23,170 8.89 8.92 8.78 0 1,500 -0.0
24/05/2018
8.89
 24,830 8.92 9.54 8.89 1,000 15,340 -0.4
23/05/2018
8.92
 42,550 9.06 9.06 8.86 0 8,620 -0.3
22/05/2018
9.06
 100,010 9.25 9.29 8.92 12,000 67,290 -1.7
21/05/2018
9.25
 8,780 9.49 9.72 9.25 0 0 0
18/05/2018
9.49
 21,380 9.58 9.58 9.38 0 0 0
17/05/2018
9.58
 47,100 9.64 9.78 9.58 500 31,970 -1.1
16/05/2018
9.64
 86,450 9.49 9.72 9.47 52,250 0 1.8
15/05/2018
9.49
 28,410 9.47 9.52 9.35 0 8,500 -0.3
14/05/2018
9.47
 24,330 9.44 9.52 9.35 2,300 0 0.1
11/05/2018
9.44
 11,010 9.49 9.75 9.44 0 0 0
10/05/2018
9.49
 46,690 9.12 9.70 9.15 2,090 0 0.1
09/05/2018
9.12
 5,730 9.32 9.32 9.12 0 3,300 -0.1
08/05/2018
9.32
 19,170 9.35 9.38 9.29 10,460 0 0.3
07/05/2018
9.35
 14,450 9.26 9.55 9.21 8,400 0 0.3
04/05/2018
9.26
 14,250 9.29 9.35 8.92 3,540 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |