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)
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
03/05/2018
9.29
 14,990 9.49 9.49 8.83 135,000 134,980 0.0
02/05/2018
9.49
 25,320 9.29 9.64 9.29 272,300 250,000 0.7
27/04/2018
9.29
 31,920 9.32 9.32 9.06 24,000 24,100 -0.0
26/04/2018
9.32
 44,810 9.47 9.47 9.03 18,090 0 0.6
24/04/2018
9.47
 53,280 9.58 9.58 9.09 4,500 970 0.1
23/04/2018
9.58
 98,380 9.61 9.84 9.58 255,000 200,000 1.8
20/04/2018
9.61
 73,140 9.49 9.64 9.29 59,930 0 2.0
19/04/2018
9.49
 144,990 9.72 9.90 9.42 84,020 65,000 0.6
18/04/2018
9.72
 275,780 9.35 10.00 9.35 608,380 736,150 -4.3
17/04/2018
9.35
 636,250 9.03 9.38 8.89 117,360 430,300 -10.1
16/04/2018
9.03
 437,150 9.03 9.06 9.01 210,000 268,270 -1.8
13/04/2018
9.03
 14,020 9.03 9.03 8.95 50 0 0.0
12/04/2018
9.03
 58,440 9.12 9.12 8.92 0 0 0
11/04/2018
9.12
 54,820 9.18 9.18 9.11 10,970 22,400 -0.4
10/04/2018
9.18
 69,870 9.19 9.21 9.18 57,530 42,880 0.5
09/04/2018
9.19
 114,750 9.21 9.24 9.18 63,380 44,820 0.6
06/04/2018
9.21
 156,990 9.21 9.55 9.15 40,520 124,970 -2.7
05/04/2018
9.21
 17,460 9.21 9.29 9.09 5,000 0 0.2
04/04/2018
9.21
 54,900 9.06 9.49 9.09 9,200 0 0.3
03/04/2018
9.06
 158,250 9.21 9.31 8.92 40,100 0 1.3
02/04/2018
9.21
 176,790 9.47 9.47 9.21 45,500 0 1.5
30/03/2018
9.47
 29,220 9.38 9.49 9.34 14,360 0 0.5
29/03/2018
9.38
 15,950 9.41 9.55 9.35 5,640 10,000 -0.1
28/03/2018
9.41
 70,280 9.37 9.58 9.37 22,750 0 0.7
27/03/2018
9.37
 18,590 9.21 9.41 9.21 10,550 5,560 0.2
26/03/2018
9.21
 127,430 9.21 9.29 9.18 91,930 43,680 1.5
23/03/2018
9.21
 61,370 9.29 9.48 9.21 158,090 155,000 0.1
22/03/2018
9.29
 84,440 9.48 9.78 9.29 50,000 94,000 -1.4
21/03/2018
9.48
 24,520 9.15 9.78 9.24 1,300 0 0.0
20/03/2018
9.15
 283,420 9.77 9.78 9.15 169,210 339,780 -5.6
19/03/2018
9.77
 214,350 9.84 9.84 9.77 700 130,000 -4.4
16/03/2018
9.84
 81,980 9.93 9.93 9.84 2,000 0 0.1
15/03/2018
9.93
 167,310 9.84 9.93 9.83 22,720 550 0.8
14/03/2018
9.84
 159,450 9.90 10.07 9.84 0 0 0
13/03/2018
9.90
 238,420 9.90 10.00 9.81 1,015,220 1,000,000 0.5
12/03/2018
9.90
 255,970 9.77 9.90 9.51 20,660 14,500 0.2
09/03/2018
9.77
 126,260 9.98 9.98 9.77 0 0 0
08/03/2018
9.98
 13,210 10.01 10.01 9.80 185,000 180,000 0.2
07/03/2018
10.01
 156,240 10.07 10.07 9.37 570,050 535,000 1.2
06/03/2018
10.07
 10,960 10.01 10.07 9.93 500,120 498,000 0.1
05/03/2018
10.01
 64,860 9.96 10.07 9.93 700 0 0.0
02/03/2018
9.96
 33,630 9.93 10.06 9.78 4,000 5,360 -0.0
01/03/2018
9.93
 55,370 10.04 10.07 9.78 0 15,000 -0.5
28/02/2018
10.04
 72,680 10.04 10.06 9.78 0 0 0
27/02/2018
10.04
 19,280 9.78 10.16 9.84 0 0 0
26/02/2018
9.78
 363,140 10.06 10.44 9.77 0 193,730 -6.7
23/02/2018
10.06
 28,100 10.07 10.07 9.93 0 21,700 -0.8
22/02/2018
10.07
 224,340 10.07 10.21 10.01 148,000 128,220 0.7
21/02/2018
10.07
 288,530 10.04 10.72 10.03 5,360 210,400 -7.2
13/02/2018
10.04
 92,430 10.07 10.07 9.93 5,000 71,820 -2.3
12/02/2018
10.07
 271,210 10.07 10.30 10.04 20,000 260,180 -8.4
09/02/2018
10.07
 54,510 10.16 10.16 9.96 426,830 427,320 -0.0
08/02/2018
10.16
 17,580 10.27 10.27 10.07 7,390 550 0.2
07/02/2018
10.27
 34,820 10.36 10.42 10.21 0 0 0
06/02/2018
10.36
 144,640 10.36 10.36 9.67 40,800 0 1.4
05/02/2018
10.36
 78,650 10.88 11.05 10.36 15,960 5,000 0.4
02/02/2018
10.88
 134,990 10.78 10.88 10.65 109,500 2,000 4.0
01/02/2018
10.78
 82,020 10.50 10.79 10.39 70,310 4,870 2.4
31/01/2018
10.50
 78,700 10.63 10.65 10.50 15,650 50 0.6
30/01/2018
10.63
 124,790 10.53 10.65 10.42 96,090 19,680 2.8
29/01/2018
10.53
 168,240 10.88 10.92 10.36 88,550 0 3.2
26/01/2018
10.88
 125,200 10.65 10.88 10.36 73,660 0 2.8
25/01/2018
10.65
 240,210 10.59 10.65 10.33 101,050 1,000 3.6
22/01/2018
10.59
 92,440 10.65 10.79 10.44 2,080 3,000 -0.0
19/01/2018
10.65
 273,720 10.65 10.85 10.44 102,000 0 3.8
18/01/2018
10.65
 160,890 10.86 10.86 10.56 21,550 590 0.8
17/01/2018
10.86
 115,840 10.90 10.90 10.70 23,500 1,000 0.8
16/01/2018
10.90
 157,050 10.90 10.92 10.76 56,670 0 2.1
15/01/2018
10.90
 232,340 10.93 11.05 10.73 117,010 100 4.4
12/01/2018
10.93
 79,760 10.65 10.93 10.67 4,150 0 0.2
11/01/2018
10.65
 561,770 10.93 11.06 10.59 6,260 142,600 -5.1
10/01/2018
10.93
 262,990 10.82 11.08 10.82 96,520 0 3.7
09/01/2018
10.82
 469,280 11.11 11.19 10.73 2,810 3,000 -0.0
08/01/2018
11.11
 147,030 11.13 11.16 11.02 2,200 6,830 -0.2

Chính sách bảo mật | Điều khoản sử dụng |