CTCP Xây lắp Điện I (pc1)

20.25
-0.15
(-0.74%)
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
(2026-08-12) 		-0.30 -1.45% 26,692,700 -1,066,693 0
20.05
21.05
20.40
2 tháng
(2026-07-13) 		-0.80 -3.76% 71,589,400 -1,169,459 0
20.05
22.25
20.40
3 tháng
(2026-06-15) 		0.55 2.76% 169,286,000 -4,320,410 0
19.70
23.10
20.40
6 tháng
(2026-03-16) 		-5.80 -22.10% 675,595,800 -33,251,852 -36.6
17.65
29.15
20.40
12 tháng
(2025-09-16) 		-2.72 -11.75% 1,247,373,200 -25,931,752 144.1
17.65
31.35
20.40
24 tháng
(2024-09-23) 		-1.33 -6.09% 1,944,545,800 -31,182,564 36.0
16.04
31.35
20.40
36 tháng
(2023-09-27) 		0.33 1.64% 2,994,827,800 -5,302,947 808.3
15.58
31.35
20.40
60 tháng
(2021-10-07) 		1.75 9.35% 4,018,622,400 -9,240,743 630.6
8.32
31.35
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
20.30
 1,248,700 20.53 20.68 20.30 3,100 37,100 -0.9
29/10/2024
20.53
 1,500,900 20.38 20.68 20.34 319,500 171,600 4.0
28/10/2024
20.26
 616,500 20.26 20.42 20.19 100 111,000 -3.0
25/10/2024
20.19
 973,900 20.30 20.34 20.19 0 47,500 -1.3
24/10/2024
20.26
 1,152,400 20.45 20.60 20.26 35,100 473,500 -11.8
23/10/2024
20.45
 1,865,600 20.68 20.68 20.26 8,400 373,900 -9.9
22/10/2024
20.60
 1,470,900 20.87 20.87 20.38 30,400 6,500 0.6
21/10/2024
20.87
 658,300 20.83 21.02 20.79 0 500 -0.0
18/10/2024
20.83
 944,900 20.83 21.06 20.83 500 10,000 -0.3
17/10/2024
20.76
 1,153,500 20.72 20.87 20.60 6,900 368,600 -9.9
16/10/2024
20.72
 1,601,100 20.79 20.91 20.68 500 49,600 -1.3
15/10/2024
20.79
 1,571,300 20.95 21.10 20.79 3,200 53,000 -1.4
14/10/2024
20.95
 1,784,000 21.29 21.32 20.95 6,500 32,800 -0.7
11/10/2024
21.10
 1,355,800 21.40 21.40 21.02 0 338,800 -9.5
10/10/2024
21.29
 1,413,000 21.25 21.36 21.21 1,000 16,700 -0.4
09/10/2024
21.13
 882,300 21.02 21.25 21.02 500 19,700 -0.5
08/10/2024
21.02
 1,005,100 20.87 21.10 20.83 6,200 30,000 -0.7
07/10/2024
20.83
 1,442,000 21.02 21.10 20.76 0 10,100 -0.3
04/10/2024
20.83
 2,481,300 21.02 21.10 20.83 60,800 512,600 -12.5
03/10/2024
21.06
 3,974,300 21.51 21.78 21.06 15,400 12,400 0.1
02/10/2024
21.51
 1,724,700 21.74 21.81 21.47 800 18,600 -0.5
01/10/2024
21.70
 3,541,600 22.08 22.08 21.70 1,400 1,150,200 -33.2
30/09/2024
21.93
 2,188,500 22.04 22.04 21.74 6,200 618,600 -17.7
27/09/2024
22.04
 2,524,000 22.16 22.16 21.66 8,000 265,200 -7.4
26/09/2024
22.04
 3,226,600 22.31 22.31 21.93 132,000 402,200 -7.9
25/09/2024
22.27
 5,529,900 21.93 22.27 21.81 609,200 1,100 17.7
24/09/2024
21.78
 1,343,400 21.70 21.81 21.66 4,500 9,900 -0.2
23/09/2024
21.78
 1,104,700 21.93 21.93 21.66 0 7,100 -0.2
20/09/2024
21.85
 2,001,400 21.93 21.93 21.66 150,000 48,400 2.9
19/09/2024
21.78
 1,188,300 21.78 21.89 21.59 42,100 4,800 1.1
18/09/2024
21.89
 1,853,500 21.81 21.97 21.78 843,200 43,400 23.1
17/09/2024
21.78
 1,059,100 21.59 21.78 21.32 240,100 20,100 6.3
16/09/2024
21.59
 1,347,600 21.78 21.93 21.59 5,300 14,600 -0.3
13/09/2024
21.66
 1,006,400 22.00 22.00 21.66 47,800 11,300 1.1
12/09/2024
21.93
 1,882,600 22.23 22.31 21.89 418,000 123,200 8.5
11/09/2024
21.81
 3,261,600 21.44 21.85 21.44 319,000 117,900 5.8
10/09/2024
21.44
 2,793,300 21.47 21.85 21.44 237,200 59,600 5.1
09/09/2024
21.32
 724,500 21.21 21.55 21.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |