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)
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
14/11/2024
19.96
 1,635,700 20.35 20.43 19.91 16,200 308,500 -6.8
13/11/2024
20.35
 1,008,700 20.22 20.43 20.17 160,600 60,100 2.3
12/11/2024
20.26
 1,658,900 20.39 20.61 20.26 235,600 95,800 3.3
11/11/2024
20.22
 1,730,100 20.17 20.43 20.04 91,400 388,100 -6.9
08/11/2024
20.13
 2,456,800 20.83 20.83 20 55,300 459,900 -9.6
07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/11/2024
20.70
 2,021,900 21.04 21.04 20.70 700 243,800 -5.8
06/11/2024
20.72
 2,632,100 20.53 20.72 20.38 0 0 0
05/11/2024
20.45
 1,804,000 20.57 20.57 20.42 903,000 301,500 16.3
04/11/2024
20.34
 1,410,600 20.53 20.53 20.34 80,100 20,100 1.6
01/11/2024
20.30
 1,692,100 20.42 20.64 20.26 94,000 4,600 2.4
31/10/2024
20.26
 1,749,800 20.53 20.57 20.23 6,900 330,800 -8.7

Chính sách bảo mật | Điều khoản sử dụng |