CTCP Xây lắp Điện I (pc1)

26.20
0.70
(2.75%)
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
(2026-02-23) 		-0.90 -3.41% 185,271,100 -875,000 -32.8
25.50
31.35
26.20
2 tháng
(2026-01-19) 		1.40 5.81% 306,352,800 7,639,900 181.7
22.60
31.35
26.20
3 tháng
(2025-12-18) 		3.60 16.44% 408,027,700 11,733,200 281.6
21.55
31.35
26.20
6 tháng
(2025-09-19) 		2.37 10.24% 578,635,000 6,337,500 153.3
18.87
31.35
26.20
12 tháng
(2025-03-24) 		5.59 28.06% 1,069,451,800 1,805,930 76.4
16.04
31.35
26.20
24 tháng
(2024-03-28) 		3.99 18.54% 1,748,003,400 23,572,048 718.0
16.04
31.35
26.20
36 tháng
(2023-04-03) 		6.17 31.91% 2,630,491,800 21,311,343 660.3
15.58
31.35
26.20
60 tháng
(2021-04-13) 		12.54 96.76% 3,511,824,300 15,389,609 413.0
8.32
31.35
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2018
11.13
 192,600 11.22 11.22 11.08 2,000 5,500 -0.1
04/01/2018
11.22
 239,200 11.25 11.28 11.05 77,480 1,400 3.0
03/01/2018
11.25
 75,160 11.19 11.31 11.11 50,000 2,500 1.8
02/01/2018
11.19
 84,040 11.11 11.19 10.96 0 0 0
29/12/2017
11.11
 42,470 11.19 11.22 10.99 380 0 0.0
28/12/2017
11.19
 27,740 11.08 11.22 10.96 10 0 0.0
27/12/2017
11.08
 59,990 11.45 11.45 11.08 8,300 0 0.3
26/12/2017
11.45
 108,260 11.08 11.45 10.93 210 3,000 -0.1
25/12/2017
11.08
 51,120 11.22 11.22 10.93 0 0 0
22/12/2017
11.22
 53,340 11.39 11.39 11.11 0 0 0
21/12/2017
11.39
 245,190 11.19 11.42 11.19 102,670 0 4.1
20/12/2017
11.19
 118,250 11.16 11.34 10.99 50,000 5,000 1.7
19/12/2017
11.16
 311,480 10.96 11.19 10.90 116,220 0 4.5
18/12/2017
10.96
 102,880 11.11 11.16 10.93 300 52,230 -2.0
15/12/2017
11.11
 100,880 10.93 11.16 10.82 20,000 29,500 -0.4
14/12/2017
10.93
 77,300 11.19 11.19 10.65 1,600 0 0.1
13/12/2017
11.19
 97,680 11.05 11.31 10.88 42,000 0 1.6
12/12/2017
11.05
 650,700 10.99 11.05 10.30 133,380 0 5.0
11/12/2017
10.99
 196,830 11.48 11.48 10.93 2,500 0 0.1
08/12/2017
11.48
 161,270 11.70 11.70 11.31 700 10 0.0
07/12/2017
11.70
 529,820 10.93 11.70 11.08 124,520 25,060 4.0
06/12/2017
10.93
 293,890 10.79 11.08 10.79 40,550 6,000 1.3
05/12/2017
10.79
 554,550 10.76 11.08 10.67 126,770 600 4.7
04/12/2017
10.76
 206,480 10.70 10.85 10.53 83,000 0 3.1
01/12/2017
10.70
 120,110 10.78 10.79 10.66 41,500 0 1.5
30/11/2017
10.78
 227,200 10.65 10.90 10.50 25,800 0 1.0
29/11/2017
10.65
 110,120 10.65 10.90 10.50 21,790 0 0.8
28/11/2017
10.65
 513,590 10.78 11.02 10.59 258,640 0 9.6
27/11/2017
10.78
 68,760 10.93 10.95 10.76 12,770 0 0.5
24/11/2017
10.93
 410,200 10.73 11.36 10.76 179,190 0 6.9
23/11/2017
10.73
 525,670 10.42 10.73 10.42 218,500 1,450 7.9
22/11/2017
10.42
 600,690 10.36 10.42 10.24 357,740 0 12.9
21/11/2017
10.36
 582,320 10.36 10.42 10.33 483,000 0 17.4
20/11/2017
10.36
 216,940 10.39 10.42 10.36 146,230 20 5.3
17/11/2017
10.39
 452,660 10.27 10.39 10.21 323,970 0 11.6
16/11/2017
10.27
 238,710 10.21 10.27 10.13 167,400 0 6.0
15/11/2017
10.21
 470,500 9.96 10.21 9.75 387,650 0 13.6
14/11/2017
9.96
 137,960 9.96 9.96 9.72 89,490 650 3.0
13/11/2017
9.96
 115,640 10.04 10.04 9.70 16,110 200 0.5
10/11/2017
10.04
 128,600 10.07 10.10 9.87 23,200 0 0.8
09/11/2017
10.07
 399,420 9.87 10.44 9.67 43,100 0 1.5
08/11/2017
9.87
 32,900 9.88 10.01 9.67 3,950 0 0.1
07/11/2017
9.88
 36,620 9.67 10.33 9.49 4,250 0 0.1
06/11/2017
9.67
 154,760 9.67 9.70 9.61 70,480 0 2.4
03/11/2017
9.67
 166,190 9.70 9.72 9.58 324,540 301,100 0.8
02/11/2017
9.70
 160,990 9.52 9.78 9.49 140,010 10,000 4.4
01/11/2017
9.52
 83,830 9.58 9.61 9.52 36,200 0 1.2
31/10/2017
9.58
 288,250 9.61 9.61 9.26 18,900 63,000 -1.4
30/10/2017
9.61
 101,980 9.55 9.87 9.49 9,860 0 0.3
27/10/2017
9.55
 58,080 9.47 9.55 9.44 8,570 0 0.3
26/10/2017
9.47
 177,940 9.58 9.58 9.39 19,600 0 0.6
25/10/2017
9.58
 81,770 9.58 9.58 9.41 7,900 0 0.3
24/10/2017
9.58
 188,180 9.67 9.67 9.49 23,500 25,010 -0.1
23/10/2017
9.67
 39,980 9.67 9.75 9.49 4,000 0 0.1
20/10/2017
9.67
 70,820 9.72 9.77 9.67 13,350 23,530 -0.3
19/10/2017
9.72
 61,420 9.74 9.90 9.72 8,100 0 0.3
18/10/2017
9.74
 7,650 9.72 9.93 9.74 2,600 0 0.1
17/10/2017
9.72
 77,010 9.90 9.98 9.72 12,640 0 0.4
16/10/2017
9.90
 79,280 9.88 10.01 9.84 9,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |