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)
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
29/10/2018
7.81
 225,750 8.11 8.11 7.81 73,000 119,350 -1.1
26/10/2018
8.11
 154,710 8.21 8.30 8.11 127,110 54,790 1.8
25/10/2018
8.21
 141,820 8.27 8.27 8.11 64,220 22,950 1.0
24/10/2018
8.27
 355,260 8.27 8.39 8.24 246,760 252,760 -0.2
23/10/2018
8.27
 491,030 8.40 8.40 8.24 308,990 207,590 2.5
22/10/2018
8.40
 256,420 8.40 8.40 8.30 139,800 218,000 -2.0
19/10/2018
8.40
 632,000 8.54 8.54 8.27 185,830 600,000 -10.4
18/10/2018
8.54
 109,060 8.67 8.67 8.52 62,670 17,300 1.2
17/10/2018
8.67
 120,590 8.60 8.77 8.64 192,080 284,010 -2.4
16/10/2018
8.60
 96,160 8.59 8.70 8.54 41,200 47,920 -0.2
15/10/2018
8.59
 32,990 8.74 8.74 8.50 9,450 0 0.2
12/10/2018
8.74
 165,630 8.30 8.74 8.27 0 0 0
11/10/2018
8.30
 234,210 8.80 8.80 8.29 31,000 0 0.8
10/10/2018
8.80
 79,510 8.77 8.80 8.64 0 0 0
09/10/2018
8.77
 106,980 8.93 8.93 8.77 0 0 0
08/10/2018
8.93
 129,880 8.97 9.00 8.83 0 51,470 -1.4
05/10/2018
8.97
 261,240 8.93 9.10 8.93 75,580 200,000 -3.4
04/10/2018
8.93
 256,640 8.93 9.17 8.92 0 119,050 -3.2
03/10/2018
8.93
 415,590 9.17 9.26 8.87 64,000 100,000 -1.0
02/10/2018
9.17
 145,810 9.31 9.33 9.13 26,000 0 0.7
01/10/2018
9.31
 179,830 9.43 9.43 9.26 0 0 0
28/09/2018
9.43
 142,460 9.43 9.55 9.40 100,050 0 2.9
27/09/2018
9.43
 126,910 9.53 9.65 9.40 45,090 0 1.3
26/09/2018
9.53
 416,520 9.26 9.63 9.26 53,470 3,000 1.4
25/09/2018
9.26
 231,610 9.26 9.40 9.13 51,630 0 1.4
24/09/2018
9.26
 181,670 9.26 9.41 9.23 100,200 0 2.8
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

Chính sách bảo mật | Điều khoản sử dụng |