CTCP Xây lắp Điện I (pc1)

26.80
-0.50
(-1.83%)
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
(2026-02-11) 		1.80 7.06% 174,088,800 3,063,300 73.6
25.50
31.35
26.80
2 tháng
(2026-01-12) 		3.20 13.28% 323,597,300 8,237,000 202.6
22.60
31.35
26.80
3 tháng
(2025-12-15) 		6.10 28.77% 397,202,200 15,725,500 379.0
21.20
31.35
26.80
6 tháng
(2025-09-15) 		3.78 16.06% 563,567,500 8,091,700 202.6
18.87
31.35
26.80
12 tháng
(2025-03-18) 		7.08 35.03% 1,052,290,200 3,434,366 122.8
16.04
31.35
26.80
24 tháng
(2024-03-25) 		6.05 28.48% 1,741,000,300 25,529,448 773.3
16.04
31.35
26.80
36 tháng
(2023-03-29) 		8.43 44.67% 2,611,712,700 23,152,621 712.3
15.58
31.35
26.80
60 tháng
(2021-04-08) 		14.15 107.60% 3,490,328,100 17,312,709 467.3
8.32
31.35
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
19.52
 2,253,700 19.35 19.96 19.26 100,100 167,600 0
15/05/2025
19.35
 1,494,000 19.30 19.78 19.26 33,300 225,300 0
14/05/2025
19.30
 1,420,900 19.30 19.39 19.17 156,900 12,700 0
13/05/2025
19.26
 1,305,600 19.39 19.48 19.22 105,000 12,700 0
12/05/2025
19.26
 1,478,000 19.52 19.61 19.09 300 40,200 0
09/05/2025
19.35
 1,261,900 19.57 19.65 19.22 42,500 104,700 0
08/05/2025
19.52
 2,130,200 19.39 19.74 19.26 122,700 224,700 0
07/05/2025
19.22
 2,958,500 18.26 19.22 18.26 103,500 347,500 0
06/05/2025
18.48
 1,435,400 18.65 18.83 18.43 120,600 113,500 0
05/05/2025
18.52
 1,109,900 18.22 18.61 18.04 105,000 4,300 0
29/04/2025
18.13
 546,400 18.13 18.35 18.09 49,700 18,400 0.6
28/04/2025
18.13
 574,700 18.22 18.35 18.09 40,200 56,600 -0.3
25/04/2025
18.09
 1,087,200 18.09 18.52 18.04 176,500 170,600 0.2
24/04/2025
18.09
 845,200 18 18.30 17.96 170,700 52,600 2.5
23/04/2025
18
 852,200 18.13 18.17 17.78 75,300 1,500 1.5
22/04/2025
17.83
 2,633,700 18.48 18.48 17.17 176,900 354,100 -3.6
21/04/2025
18.43
 1,306,700 18.52 18.74 18.39 70,900 41,400 0.6
18/04/2025
18.39
 928,400 18.35 18.57 18.35 34,500 41,100 -0.1
17/04/2025
18.26
 994,900 18.43 18.43 18 149,000 54,100 2.0
16/04/2025
18.26
 820,400 18.26 18.70 18.22 55,900 79,800 -0.5
15/04/2025
18.61
 1,551,500 18.35 18.65 18.04 237,900 32,800 4.3
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

Chính sách bảo mật | Điều khoản sử dụng |