CTCP Xây lắp Điện I (pc1)

24
1.10
(4.80%)
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
(2025-12-29) 		0.25 1.11% 127,192,400 6,728,900 159.4
22.55
25.60
22.90
2 tháng
(2025-12-01) 		1.15 5.30% 195,823,100 6,888,700 158.1
20.60
25.60
22.90
3 tháng
(2025-10-30) 		2.33 11.35% 241,332,700 8,199,100 191.8
20.48
25.60
22.90
6 tháng
(2025-08-01) 		-1.24 -5.14% 543,987,200 -1,077,600 -20.6
18.87
27.22
22.90
12 tháng
(2025-02-03) 		2.76 13.76% 885,364,000 -1,283,279 1.5
16.04
27.22
22.90
24 tháng
(2024-02-15) 		0.35 1.58% 1,727,759,100 13,814,822 468.9
16.04
27.22
22.90
36 tháng
(2023-02-13) 		6.74 41.84% 2,425,036,600 20,926,531 682.4
15.58
27.22
22.90
60 tháng
(2021-02-23) 		10.41 83.75% 3,275,592,800 7,686,109 221.1
8.32
27.99
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2025
18.70
 2,052,200 18.26 18.70 18 681,800 340,500 7.3
11/04/2025
18.22
 2,428,800 17.65 18.26 17.35 464,500 90,200 7.7
10/04/2025
17.13
 150,300 17.13 17.13 17.13 0 529 -0.0
09/04/2025
16.04
 3,528,600 16 17.17 16 1,061,000 154,326 17.2
08/04/2025
17.17
 4,015,100 17.22 18.17 17.17 976,100 62,600 18.1
04/04/2025
18.43
 4,291,500 17.22 18.65 17.09 612,100 13,800 12.1
03/04/2025
18.35
 6,011,200 18.43 19.70 18.35 186,410 16,800 3.6
02/04/2025
19.70
 588,400 19.65 19.87 19.65 14,700 2,400 0.3
01/04/2025
19.65
 749,200 19.74 19.83 19.65 300 600 -0.0
31/03/2025
19.65
 1,837,100 19.57 19.78 19.48 2,400 93,774 -2.1
28/03/2025
20
 886,100 20.13 20.13 19.91 49,200 9,800 0.9
27/03/2025
20.13
 652,900 20.17 20.17 20 139,400 1,400 3.2
26/03/2025
20.13
 1,057,200 20 20.22 19.91 66,000 2,200 1.5
25/03/2025
20
 961,300 19.74 20.04 19.74 0 0 0
24/03/2025
19.91
 1,376,200 20.13 20.13 19.83 12,300 381,100 -8.5
21/03/2025
20.17
 1,487,200 20.09 20.30 20 0 0 0
20/03/2025
20
 1,390,300 20.17 20.30 19.91 12,700 69,464 -1.3
19/03/2025
20.17
 1,321,700 20.30 20.30 19.87 2,100 26,100 -0.6
18/03/2025
20.22
 1,709,700 20.13 20.57 20.13 9,100 25,700 -0.4
17/03/2025
20.13
 1,440,700 19.96 20.17 19.91 54,100 59,700 -0.1
14/03/2025
19.83
 2,409,700 20.09 20.17 19.74 1,800 23,361 -0.5
13/03/2025
20.09
 3,195,500 20.65 20.65 20.09 7,800 94,351 -2.0
12/03/2025
20.61
 2,138,300 20.83 20.96 20.57 2,100 255,000 -6.0
11/03/2025
20.87
 2,256,500 20.43 20.87 20.35 487,100 69,900 9.9
10/03/2025
20.61
 2,718,400 20.57 20.83 20.48 265,500 18,923 5.8
07/03/2025
20.52
 2,117,300 20.65 20.74 20.48 82,000 23,800 1.4
06/03/2025
20.57
 1,731,700 20.52 20.61 20.43 160,500 18,335 3.4
05/03/2025
20.48
 1,800,600 20.70 20.87 20.43 3,900 21,800 -0.4
04/03/2025
20.78
 2,150,100 20.87 20.87 20.52 4,600 104,100 -2.4
03/03/2025
20.87
 2,240,800 20.87 21.09 20.74 23,000 79,779 -1.4
28/02/2025
20.87
 2,438,500 21.22 21.22 20.87 600 580,900 -14.0
27/02/2025
21.22
 4,492,400 21.04 21.48 20.91 226,800 75,600 3.7
26/02/2025
21
 1,823,200 20.91 21.04 20.74 268,800 28,000 5.8
25/02/2025
20.91
 4,435,700 20.61 21.13 20.57 886,400 63,300 19.8
24/02/2025
20.61
 2,981,700 20.52 20.65 20.39 246,900 73,000 4.1
21/02/2025
20.65
 1,959,300 20.78 20.83 20.61 566,800 90,700 11.4
20/02/2025
20.83
 1,854,600 21.04 21.09 20.70 50,200 326,530 -6.6
19/02/2025
20.96
 3,353,800 20.74 20.96 20.57 801,700 754,402 1.2
18/02/2025
20.70
 1,986,800 20.70 21.04 20.57 416,200 560,559 -3.4
17/02/2025
20.61
 4,175,100 20.57 21.13 20.57 879,100 389,285 11.7
14/02/2025
20.52
 2,153,000 20.96 20.96 20.52 290,600 515,100 -5.3
13/02/2025
20.70
 3,814,600 20.48 21.04 20.48 344,300 442,575 -2.3
12/02/2025
20.48
 2,120,700 20.35 20.74 20.35 569,500 38,500 12.6
11/02/2025
20.35
 1,588,100 20.39 20.48 20.17 320,000 28,600 6.8
10/02/2025
20.17
 1,625,100 20.65 20.65 20.17 6,400 78,000 -1.7
07/02/2025
20.83
 4,527,600 20.43 21.22 20.39 670,900 62,690 14.5
06/02/2025
20.35
 3,929,800 20 20.43 20 513,100 143,700 8.5
05/02/2025
20.04
 1,554,600 20.13 20.17 19.96 121,700 208,000 -2.0
04/02/2025
20.13
 2,040,600 20.09 20.17 19.96 124,400 29,955 2.2
03/02/2025
20.09
 847,300 20 20.13 19.74 100,300 68,600 0.7
24/01/2025
20
 1,501,700 19.87 20.13 19.74 484,500 8,600 10.9
23/01/2025
19.87
 996,900 19.57 19.87 19.57 89,100 68,900 0.5
22/01/2025
19.74
 1,346,900 19.78 19.83 19.65 129,730 10,100 2.7
21/01/2025
19.78
 1,498,300 19.70 19.91 19.65 260,000 108,300 3.5
20/01/2025
19.70
 1,327,600 19.65 19.74 19.57 298,500 295,571 0.1
17/01/2025
19.61
 1,619,100 19.48 19.70 19.39 99,700 106,025 -0.1
16/01/2025
19.39
 1,131,300 19.43 19.48 19.35 700 6,905 -0.1
15/01/2025
19.22
 1,727,700 19.09 19.30 18.87 165,100 14,069 3.3
14/01/2025
18.83
 580,000 18.78 18.96 18.74 61,800 7,950 1.2
13/01/2025
18.74
 1,993,600 18.74 18.87 18.35 100 473,230 -10.1
10/01/2025
18.78
 2,019,100 18.87 19.04 18.70 24,400 208,876 -4.0
09/01/2025
19.04
 684,100 19.17 19.30 19.04 0 2,300 -0.1
08/01/2025
19.17
 410,600 19.17 19.22 19.04 9,500 1,600 0.2
07/01/2025
19.09
 880,300 19.22 19.30 19.04 46,400 15,500 0.7
06/01/2025
19.13
 1,656,000 19.74 19.91 19.13 200 48,700 -1.1
03/01/2025
19.74
 1,322,700 19.78 20 19.74 283,200 13,200 6.2
02/01/2025
19.78
 793,400 20.09 20.13 19.74 0 10,700 -0.2
31/12/2024
19.91
 849,500 19.78 19.91 19.65 700 39,000 -0.9
30/12/2024
19.78
 1,209,100 19.83 19.96 19.78 0 149,200 -3.4
27/12/2024
19.83
 1,212,400 20.09 20.26 19.83 3,500 14,000 -0.2
26/12/2024
20.04
 603,300 20.22 20.35 20.04 7,400 9,100 -0.0
25/12/2024
20.22
 2,855,300 19.78 20.70 19.78 58,800 128,300 -1.7
24/12/2024
19.78
 607,800 19.91 19.91 19.74 100 5,702 -0.1
23/12/2024
19.91
 448,900 20 20.13 19.87 0 0 0
20/12/2024
19.83
 949,100 19.74 20.09 19.74 86,100 0 2.0
19/12/2024
19.70
 931,200 19.74 19.83 19.61 1,200 37,600 -0.8
18/12/2024
19.87
 692,300 19.78 19.96 19.74 500 12,176 -0.3
17/12/2024
19.74
 727,800 19.83 19.91 19.74 1,500 49,794 -1.1
16/12/2024
19.78
 712,100 19.91 20 19.74 96,100 67,000 0.7
13/12/2024
19.87
 888,400 20 20 19.83 301,400 49,700 5.8
12/12/2024
19.87
 886,400 19.87 20.04 19.83 15,600 16,400 -0.0
11/12/2024
19.87
 1,180,500 20 20.17 19.83 21,800 182,400 -3.7
10/12/2024
19.87
 2,089,600 20.13 20.35 19.83 1,600 361,900 -8.3
09/12/2024
20.13
 1,191,800 20.26 20.26 20.13 406,600 297,800 2.5
06/12/2024
20.22
 1,173,700 20.35 20.57 20.22 28,000 109,700 -1.9
05/12/2024
20.26
 1,554,000 19.87 20.26 19.78 322,200 61,800 6.0
04/12/2024
19.87
 824,800 20.17 20.17 19.87 116,500 500 2.7
03/12/2024
20.09
 1,039,700 20.17 20.22 20 194,400 1,500 4.5
02/12/2024
20.09
 1,108,300 20.13 20.30 20.04 551,000 338,700 4.9
29/11/2024
20.09
 1,503,200 20.17 20.39 20 191,600 9,700 4.2
28/11/2024
20
 867,500 19.96 20.17 19.96 120,700 4,500 2.7
27/11/2024
19.91
 669,700 19.96 20.13 19.83 126,800 16,300 2.5
26/11/2024
19.91
 704,400 19.91 20.13 19.87 90,500 11,300 1.8
25/11/2024
19.91
 1,740,200 19.48 20.13 19.48 334,400 66,500 6.1
22/11/2024
19.39
 1,070,900 19.43 19.57 19.39 176,400 286,600 -2.5
21/11/2024
19.48
 573,400 19.52 19.57 19.39 65,800 103,000 -0.8
20/11/2024
19.39
 1,390,500 18.87 19.48 18.83 384,300 433,300 -1.1
19/11/2024
18.96
 1,430,500 19.43 19.61 18.96 181,300 605,400 -9.4
18/11/2024
19.43
 977,900 19.13 19.57 19.04 141,735 2,100 3.1
15/11/2024
19.22
 2,305,000 19.78 19.87 19.22 4,400 381,700 -8.4

Chính sách bảo mật | Điều khoản sử dụng |