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) 		-0.55 -2.48% 67,780,000 -2,018,949 0
20.55
23.10
21.40
2 tháng
(2026-05-29) 		2.30 11.89% 162,819,100 -6,783,708 0
18.60
23.10
21.40
3 tháng
(2026-04-29) 		2.10 10.74% 419,679,200 -32,232,428 0
17.65
23.10
21.40
6 tháng
(2026-01-29) 		-2.35 -9.79% 878,469,600 -24,466,646 144.3
17.65
31.35
21.40
12 tháng
(2025-08-04) 		-2.26 -9.46% 1,408,054,300 -26,989,046 84.8
17.65
31.35
21.40
24 tháng
(2024-08-07) 		0.89 4.31% 1,955,632,900 -26,684,558 125.9
16.04
31.35
21.40
36 tháng
(2023-08-14) 		3.31 18.02% 3,047,209,200 -3,772,941 812.8
15.58
31.35
21.40
60 tháng
(2021-08-23) 		7.83 56.69% 4,046,309,400 -8,611,537 597.6
8.32
31.35
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |