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)
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
06/09/2024
21.29
 1,002,800 21.21 21.40 21.17 3,500 20,400 -0.5
05/09/2024
21.21
 993,300 21.55 21.59 21.21 12,800 115,100 -2.9
04/09/2024
21.51
 1,311,400 21.17 21.74 21.02 3,600 36,200 -0.9
30/08/2024
21.36
 1,408,300 21.47 21.70 21.36 76,900 173,900 -2.7
29/08/2024
21.40
 2,972,500 21.63 21.70 21.40 376,900 203,500 5.0
28/08/2024
21.74
 2,266,900 21.93 22.04 21.63 99,700 155,000 -1.6
27/08/2024
21.93
 2,110,100 22.23 22.42 21.93 32,400 78,000 -1.3
26/08/2024
22.34
 2,627,100 22.53 22.57 22.31 145,700 180,000 -1.0
23/08/2024
22.31
 1,898,300 22.08 22.42 22.08 146,800 12,200 4.0
22/08/2024
22.08
 2,334,000 22.31 22.61 22.08 17,000 347,100 -9.7
21/08/2024
22.31
 2,012,100 22.34 22.46 22.08 168,800 2,500 4.9
20/08/2024
22.27
 1,847,800 22.38 22.38 22.00 8,600 44,100 -1.0
19/08/2024
22.38
 2,236,300 22.00 22.38 21.81 739,200 36,000 20.7
16/08/2024
21.93
 2,899,600 21.32 22.00 21.29 1,003,600 239,800 22.1
15/08/2024
21.17
 1,618,500 21.55 21.55 21.13 50,400 84,100 -0.9
14/08/2024
21.29
 1,508,900 21.55 21.55 21.29 35,200 46,800 -0.3
13/08/2024
21.32
 2,209,400 21.63 21.63 21.17 133,100 187,700 -1.5
12/08/2024
21.63
 2,228,600 21.25 21.63 21.13 220,900 2,000 6.2
09/08/2024
21.13
 2,045,600 20.98 21.32 20.95 41,100 5,000 1.0
08/08/2024
20.72
 2,299,300 20.83 21.17 20.60 48,500 23,400 0.7
07/08/2024
20.76
 1,398,800 20.87 20.98 20.49 200 134,100 -3.7
06/08/2024
20.79
 3,329,800 20.26 20.95 20.04 305,700 110,500 5.3
05/08/2024
20.08
 7,719,800 20.57 21.17 20.08 317,100 364,100 -1.1
02/08/2024
21.55
 3,075,000 20.95 21.55 20.57 285,500 227,900 1.8
01/08/2024
21.10
 4,952,200 21.93 22.00 20.98 534,100 88,900 12.6
31/07/2024
21.85
 3,819,300 22.08 22.34 21.81 1,024,200 137,200 25.9
30/07/2024
21.93
 2,284,700 21.89 22.12 21.63 10,200 349,800 -9.8
29/07/2024
21.78
 1,318,100 22.00 22.16 21.74 10,200 349,800 -9.8
26/07/2024
21.89
 1,809,500 21.66 21.89 21.59 380,700 125,300 7.4
25/07/2024
21.47
 1,048,100 21.40 21.70 21.25 15,300 104,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |