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)
07/10/2025
21.57
 991,300 22.30 22.30 21.57 21,300 39,600 -0.5
06/10/2025
22
 1,396,300 21.52 22 21.30 303,400 76,400 5.7
03/10/2025
21.09
 1,808,600 21.57 21.57 21 208,200 310,500 -2.5
02/10/2025
21.57
 2,600,800 22.35 22.35 21.57 92,800 177,100 -2.1
01/10/2025
22.22
 1,635,600 22.26 22.26 22 10,500 82,800 -1.8
30/09/2025
22.26
 2,563,400 22.48 22.57 21.78 118,600 387,900 -6.9
29/09/2025
22.35
 1,367,700 22.52 22.83 22.35 8,300 137,900 -3.4
26/09/2025
22.65
 2,441,700 23.13 23.52 22.65 171,400 570,200 -10.5
25/09/2025
23.13
 2,196,500 22.78 23.26 22.70 93,600 132,500 -1.0
24/09/2025
22.61
 1,232,600 22.26 22.61 22.22 56,200 175,900 -3.1
23/09/2025
22.26
 1,069,000 22.61 22.65 22.26 89,800 141,100 -1.3
22/09/2025
22.35
 2,234,100 23.04 23.17 22.30 368,900 242,700 3.3
19/09/2025
23.13
 1,564,200 22.91 23.52 22.91 175,600 155,600 0.5
18/09/2025
22.87
 1,841,900 23 23.04 22.70 415,700 162,600 6.7
17/09/2025
22.70
 1,631,500 23.17 23.30 22.70 45,400 20,500 0.7
16/09/2025
23.17
 2,520,200 23.65 23.70 23.04 47,500 258,900 -5.7
15/09/2025
23.52
 2,009,400 23.35 23.65 23.22 61,500 99,700 -1.0
12/09/2025
23.30
 2,591,800 23.17 23.43 22.96 289,300 233,200 1.5
11/09/2025
22.87
 3,815,900 22.61 23 21.96 623,500 1,155,600 -13.6
10/09/2025
22.83
 1,829,500 22.78 22.96 22.35 165,400 262,900 -2.5
09/09/2025
22.48
 2,737,000 22.57 22.70 22.26 198,600 661,000 -11.9
08/09/2025
22.39
 6,865,000 23.39 23.52 22.39 1,272,700 861,200 10.8
05/09/2025
23.39
 4,625,700 24.30 24.52 23.39 278,500 281,100 -0.1
04/09/2025
24.09
 4,778,100 24.13 24.78 23.96 220,600 1,352,700 -31.5
03/09/2025
24.09
 3,727,300 23.22 24.26 23.22 280,900 472,500 -5.4
29/08/2025
23.26
 4,799,700 23.48 23.91 23.22 248,500 865,600 -16.8
28/08/2025
23.43
 2,648,000 23.13 23.57 23.09 177,800 368,200 0
27/08/2025
23.13
 3,297,700 23.91 24 23.13 44,900 571,300 -14.3
26/08/2025
23.78
 2,601,000 22.48 23.78 22.48 321,200 573,400 -6.8
25/08/2025
22.57
 9,699,900 23.91 24.35 22.57 2,122,300 891,800 32.0
22/08/2025
24.26
 10,452,000 25.26 25.91 24.26 708,500 663,000 1.1
21/08/2025
26.04
 6,013,600 26.04 26.04 25.04 2,019,200 365,400 48.6
20/08/2025
25.43
 14,015,100 26.96 27.83 25.35 3,318,400 1,203,200 62.6
19/08/2025
27.22
 13,068,300 27.83 28.26 27.13 662,700 847,300 -6.0
18/08/2025
26.43
 14,104,400 25.17 26.43 24.91 1,011,500 2,250,600 -37.8
15/08/2025
24.74
 11,317,400 24.35 25.04 24 1,168,400 941,300 6.2
14/08/2025
23.96
 6,156,700 24.61 24.74 23.78 133,900 554,700 -11.7
13/08/2025
24.17
 9,668,700 24.74 25.22 23.91 350,200 696,700 -10.1
12/08/2025
24.52
 13,221,300 23.65 24.57 23.35 1,533,400 1,171,700 9.9
11/08/2025
23.48
 7,567,500 23.43 23.74 23.22 366,500 900,900 -14.4
08/08/2025
22.96
 6,669,200 22.96 23.17 22.57 493,500 988,700 -13.0
07/08/2025
22.74
 6,651,300 23.30 23.30 22.43 564,700 1,284,700 -19.0
06/08/2025
22.87
 6,860,900 22.65 22.91 22.30 677,400 790,900 -2.9
05/08/2025
22.26
 17,372,500 24.09 24.61 22.26 498,400 1,548,700 -28.9
04/08/2025
23.91
 8,777,000 24.09 24.52 23.57 915,500 327,800 16.0
01/08/2025
24.09
 19,315,500 23.57 24.09 22.87 2,085,600 947,500 31.9
31/07/2025
22.52
 13,118,400 21.48 22.52 21.22 853,000 677,900 4.2
30/07/2025
21.09
 7,860,600 21.04 21.65 20.52 954,400 255,000 16.8
29/07/2025
21.22
 15,321,100 23.39 23.39 21.22 2,316,500 623,200 42.6
28/07/2025
22.78
 9,834,800 22.04 23.30 22.04 303,800 1,354,300 -27.6
25/07/2025
21.87
 6,555,800 21.74 22.26 21.65 87,500 434,500 -8.7
24/07/2025
21.65
 8,221,800 21.96 21.96 21.22 298,100 736,700 -11.0
23/07/2025
21.30
 15,307,600 20.17 21.30 20.13 1,670,200 100,300 37.5
22/07/2025
19.91
 3,326,700 19.74 19.91 19.65 273,300 738,800 -10.6
21/07/2025
19.83
 4,370,200 20 20.26 19.83 718,700 461,200 5.9
18/07/2025
19.83
 4,656,900 20.04 20.13 19.74 237,300 1,036,000 -18.3
17/07/2025
19.96
 6,510,700 20.09 20.35 19.83 650,500 1,327,300 -15.6
16/07/2025
20
 3,598,300 19.70 20.17 19.65 84,900 38,500 1.1
15/07/2025
19.70
 3,361,300 20.09 20.09 19.70 61,500 145,600 -1.9
14/07/2025
19.91
 4,873,900 19.57 20.09 19.43 317,900 11,600 6.9
11/07/2025
19.43
 2,873,100 19.65 19.70 19.43 40,500 873,701 0
10/07/2025
19.61
 3,589,400 19.57 19.87 19.43 140,700 56,150 0
09/07/2025
19.52
 3,017,900 19.70 19.83 19.43 10,200 218,900 0
08/07/2025
19.57
 5,538,500 19.09 19.57 19.09 414,100 408,400 0.0
07/07/2025
19
 2,076,400 19.04 19.26 19 47,200 640,600 -13.0
04/07/2025
19
 1,478,400 19 19.04 18.87 51,800 216,800 -3.6
03/07/2025
18.91
 2,289,300 18.78 19.13 18.78 140,200 388,700 -5.4
02/07/2025
18.96
 1,424,800 18.87 19.04 18.83 136,300 465,200 -7.2
01/07/2025
18.87
 1,947,000 19.04 19.30 18.87 7,400 744,900 -16.1
30/06/2025
19.04
 1,385,600 19.13 19.13 18.96 22,700 329,600 -6.7
27/06/2025
19.04
 1,615,800 19 19.22 19 170,600 100 3.7
26/06/2025
19
 1,477,400 19.09 19.13 18.96 84,400 450,000 -8.0
25/06/2025
19.09
 1,672,200 19.04 19.13 18.96 141,100 466,600 -7.1
24/06/2025
18.87
 3,684,500 19.17 19.26 18.87 31,900 1,864,800 -40.0
23/06/2025
19
 2,065,600 19.17 19.17 18.91 2,000 900,200 -19.7
20/06/2025
19.26
 1,232,600 19.22 19.48 19.22 33,200 310,700 -6.2
19/06/2025
19.26
 1,316,900 19.48 19.48 19.17 103,900 69,800 0.7
18/06/2025
19.22
 1,380,600 19.43 19.48 19.22 127,000 247,000 -2.6
17/06/2025
19.39
 1,135,900 19.43 19.65 19.35 41,600 32,500 0.2
16/06/2025
19.35
 991,200 19.13 19.35 19.09 79,300 206,300 -2.8
13/06/2025
19.04
 3,478,000 19.43 19.48 19 31,000 524,400 -11.0
12/06/2025
19.65
 1,443,600 19.78 19.83 19.57 173,000 325,300 -3.4
11/06/2025
19.78
 1,153,600 19.78 19.83 19.48 29,300 433,000 -9.1
10/06/2025
19.78
 1,941,700 19.65 19.96 19.52 578,800 446,800 3.0
09/06/2025
19.65
 2,274,700 19.83 20 19.48 56,000 715,500 -15.0
06/06/2025
19.91
 2,109,700 20.30 20.48 19.87 64,000 514,900 -10.4
05/06/2025
20.30
 2,788,400 20.35 20.48 19.87 125,000 567,000 -10.3
04/06/2025
20.35
 4,657,600 20.09 20.52 19.96 464,900 143,900 7.4
03/06/2025
20.04
 2,517,500 20.17 20.22 20.04 440,700 176,500 6.1
02/06/2025
20.09
 4,351,600 19.17 20.26 19.17 977,600 195,000 17.9
30/05/2025
19.17
 2,982,200 19.65 19.78 19.13 47,300 232,800 -4.1
29/05/2025
19.65
 2,522,900 19.83 19.91 19.57 616,500 43,600 13.0
28/05/2025
19.83
 1,965,900 20.26 20.26 19.65 36,200 142,900 -2.5
27/05/2025
20.09
 4,632,400 20.09 20.30 19.87 520,800 275,600 5.7
26/05/2025
19.78
 2,681,100 19.26 19.78 18.96 373,200 68,200 6.9
23/05/2025
19.26
 913,900 19.39 19.39 19.09 37,100 9,400 0.6
22/05/2025
19.17
 1,912,600 19 19.43 19 355,000 66,800 0
21/05/2025
19.13
 1,875,800 19.22 19.39 18.87 84,000 121,800 -0.8
20/05/2025
19.22
 1,619,600 19.57 19.57 19.22 3,500 42,600 -0.9
19/05/2025
19.57
 1,056,300 19.57 19.74 19.43 12,200 147,700 0

Chính sách bảo mật | Điều khoản sử dụng |