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)
16/08/2017
10.27
 3,300 10.24 10.44 10.10 0 450 -0.0
15/08/2017
10.24
 8,230 10.24 10.36 10.24 30 10 0.0
14/08/2017
10.24
 79,720 10.42 10.50 10.24 72,410 0 2.6
11/08/2017
10.42
 76,410 10.42 10.53 10.29 74,070 0 2.7
10/08/2017
10.42
 119,430 10.44 10.50 10.30 100,450 5,460 3.5
09/08/2017
10.44
 139,090 10.44 10.44 10.27 135,210 0 4.9
08/08/2017
10.44
 124,180 10.42 10.47 10.21 106,030 1,260 3.8
07/08/2017
10.42
 197,940 10.43 10.49 10.42 140,200 0 5.1
04/08/2017
10.43
 185,910 10.39 10.44 10.33 50,260 0 1.8
03/08/2017
10.39
 251,150 10.07 10.42 10.07 100,190 0 3.6
02/08/2017
10.07
 82,480 9.98 10.10 9.98 58,300 910 2.0
01/08/2017
9.98
 79,190 10.07 10.07 9.93 65,400 0 2.3
31/07/2017
10.07
 82,140 10.07 10.07 10.01 75,420 0 2.6
28/07/2017
10.07
 82,130 10.07 10.13 9.94 79,720 7,520 2.5
27/07/2017
10.07
 68,190 9.67 10.34 9.67 50,600 1,020 1.7
26/07/2017
9.67
 45,660 9.61 9.72 9.57 110 0 0.0
25/07/2017
9.61
 24,630 9.60 9.78 9.58 550 0 0.0
24/07/2017
9.60
 14,100 9.61 9.72 9.55 150 0 0.0
21/07/2017
9.61
 9,900 9.55 9.72 9.49 60 0 0.0
20/07/2017
9.55
 84,160 9.58 9.64 9.44 490 43,000 -1.4
19/07/2017
9.58
 30,890 9.72 9.87 9.55 710 3,000 -0.1
18/07/2017
9.72
 22,060 9.58 10.04 9.49 2,910 0 0.1
17/07/2017
9.58
 81,850 10.04 10.04 9.55 900 35,380 -1.2
14/07/2017
10.04
 12,880 10.13 10.19 9.96 710 10 0.0
13/07/2017
10.13
 25,400 10.07 10.21 9.93 410 0 0.0
12/07/2017
10.07
 13,140 10.07 10.36 9.98 1,670 0 0.1
11/07/2017
10.07
 43,580 10.24 10.24 9.93 4,340 0 0.2
10/07/2017
10.24
 21,940 10.24 10.36 10.07 1,180 1,510 -0.0
07/07/2017
10.24
 19,520 10.33 10.36 10.24 13,570 1,100 0.4
06/07/2017
10.33
 54,910 10.04 10.42 10.07 39,260 600 1.4
05/07/2017
10.04
 10,060 10.07 10.13 9.87 220 0 0.0
04/07/2017
10.07
 24,170 10.36 10.44 10.07 950 0 0.0
03/07/2017
10.36
 2,090 10.36 10.50 10.36 200 0 0.0
30/06/2017
10.36
 253,200 10.16 10.56 10.07 192,580 2,000 6.9
29/06/2017
10.16
 118,680 10.36 10.39 10.07 100,620 0 3.6
28/06/2017
10.36
 288,880 10.56 10.56 10.30 240,130 0 8.7
27/06/2017
10.56
 129,710 10.36 10.56 10.36 63,400 0 2.3
26/06/2017
10.36
 330,050 9.96 10.42 9.96 306,350 54,010 9.0
23/06/2017
9.96
 171,640 9.94 9.96 9.78 83,520 7,800 2.6
22/06/2017
9.94
 86,630 9.84 9.94 9.84 310 0 0.0
21/06/2017
9.84
 237,370 9.78 9.84 9.75 171,160 0 5.8
20/06/2017
9.78
 42,880 9.78 9.93 9.49 8,380 0 0.3
19/06/2017
9.78
 352,120 9.64 9.78 9.64 179,970 15,020 5.6
16/06/2017
9.64
 358,060 9.64 9.75 9.44 242,240 11,820 7.6
15/06/2017
9.64
 274,580 9.44 9.67 9.38 223,890 14,390 6.9
14/06/2017
9.44
 180,030 9.21 9.44 9.21 142,750 0 4.6
13/06/2017
9.21
 153,400 9.21 9.35 8.95 127,840 4,840 4.0
12/06/2017
9.21
 91,520 8.63 9.21 8.63 53,010 0 1.7
09/06/2017
8.63
 80,190 9.18 9.21 8.63 160 0 0.0
08/06/2017
9.18
 65,490 9.26 9.49 9.18 50 10 0.0
07/06/2017
9.26
 55,680 9.58 9.58 9.26 240 160 0.0
06/06/2017
9.58
 77,080 9.49 10.04 9.55 1,600 0 0.1
05/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
05/06/2017
9.49
 166,550 8.88 9.49 9.21 50 0 0.0
02/06/2017
8.87
 100,100 9.10 9.25 8.87 0 0 0
01/06/2017
9.10
 25,960 9.10 9.30 9.10 0 0 0
31/05/2017
9.10
 29,900 9.32 9.32 9.10 3,120 0 0.1
30/05/2017
9.32
 133,900 9.34 9.36 9.18 124,120 0 5.2
29/05/2017
9.34
 74,940 9.30 9.38 9.18 64,040 0 2.7
26/05/2017
9.30
 62,220 9.36 9.41 9.18 59,820 100 2.5
25/05/2017
9.36
 150,090 9.36 9.43 9.36 141,000 0 6.0
24/05/2017
9.36
 324,750 9.30 9.36 9.16 299,000 1,000 12.6
23/05/2017
9.30
 327,010 9.14 9.34 9.07 283,800 10,390 11.5
22/05/2017
9.14
 230,330 9.07 9.23 9.07 110,000 0 4.5
19/05/2017
9.07
 97,520 8.85 9.18 8.85 86,800 0 3.6
18/05/2017
8.85
 122,580 9.30 9.30 8.85 82,500 0 3.4
17/05/2017
9.30
 192,840 9.07 9.30 8.74 108,960 5,000 4.2
16/05/2017
9.07
 188,680 9.11 9.18 8.85 152,780 12,600 5.8
15/05/2017
9.11
 297,300 8.96 9.26 9.07 133,170 0 5.5
12/05/2017
8.96
 311,680 8.76 8.96 8.75 209,060 1,950 8.3
11/05/2017
8.76
 163,140 8.76 8.85 8.65 29,500 5,000 1.0
10/05/2017
8.76
 147,860 8.63 8.76 8.63 55,170 5,400 2.0
09/05/2017
8.63
 56,400 8.52 8.70 8.43 100 1,500 -0.1
08/05/2017
8.52
 29,420 8.43 8.52 8.37 0 0 0
05/05/2017
8.43
 168,360 8.41 8.43 8.30 30,000 0 1.1
04/05/2017
8.41
 156,660 8.28 8.41 8.19 101,980 9,930 3.5
03/05/2017
8.28
 13,310 8.35 8.35 8.19 10 370 -0.0
28/04/2017
8.35
 29,220 8.41 8.41 8.32 0 0 0
27/04/2017
8.41
 12,290 8.41 8.41 8.28 20 0 0.0
26/04/2017
8.41
 13,410 8.43 8.52 8.32 0 0 0
25/04/2017
8.43
 154,680 8.19 8.50 8.01 96,710 0 3.6
24/04/2017
8.19
 71,320 8.19 8.21 8.19 10 0 0.0
21/04/2017
8.19
 22,360 8.19 8.30 8.19 20 0 0.0
20/04/2017
8.19
 26,910 8.37 8.43 8.19 20 0 0.0
19/04/2017
8.37
 22,710 8.10 8.37 8.10 0 0 0
18/04/2017
8.10
 25,140 8.10 8.19 8.08 0 4,630 -0.2
17/04/2017
8.10
 49,340 8.08 8.41 7.99 10 0 0.0
14/04/2017
8.08
 70,980 8.19 8.59 8.08 4,630 0 0.2
13/04/2017
8.19
 194,080 8.34 8.52 8.19 1,590 57,070 -2.1
12/04/2017
8.34
 101,670 8.54 8.54 8.34 33,800 9,200 0.9
11/04/2017
8.54
 137,560 8.41 8.54 8.37 12,020 36,000 -0.9
10/04/2017
8.41
 150,390 8.63 8.63 8.41 30,050 35,000 -0.2
07/04/2017
8.63
 58,630 8.63 8.63 8.41 15,500 0 0.6
05/04/2017
8.63
 26,800 8.65 8.74 8.50 0 0 0
04/04/2017
8.65
 71,230 8.41 8.68 8.37 25,760 0 1.0
03/04/2017
8.41
 163,620 8.48 8.61 8.32 85,650 33,160 2.0
31/03/2017
8.48
 327,900 8.81 8.81 8.45 75,000 0 2.9
30/03/2017
8.81
 141,270 8.68 8.81 8.63 91,200 0 3.6
29/03/2017
8.68
 234,780 8.83 8.85 8.63 70,000 0 2.8
28/03/2017
8.83
 209,750 8.65 8.96 8.65 141,000 0 5.7
27/03/2017
8.65
 216,720 8.74 8.74 8.63 27,300 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |