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
(2025-12-30) 		0.20 0.88% 127,016,000 6,029,900 143.4
22.55
25.60
24
2 tháng
(2025-12-01) 		1.20 5.53% 200,736,100 6,582,000 151.1
20.60
25.60
24
3 tháng
(2025-10-31) 		2.20 10.65% 242,033,300 8,580,000 201.2
20.48
25.60
24
6 tháng
(2025-08-04) 		-1.01 -4.24% 529,584,700 -2,522,400 -59.5
18.87
27.22
24
12 tháng
(2025-02-03) 		2.81 14% 890,277,000 -1,589,979 -5.6
16.04
27.22
24
24 tháng
(2024-02-15) 		0.40 1.80% 1,732,672,100 13,508,122 461.9
16.04
27.22
24
36 tháng
(2023-02-14) 		6.86 42.74% 2,427,760,900 20,632,131 675.7
15.58
27.22
24
60 tháng
(2021-02-24) 		10.75 88.48% 3,280,032,500 7,348,809 213.3
8.32
27.99
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2024
22.34
 4,168,100 21.51 22.34 21.21 550,200 37,300 14.9
25/06/2024
21.47
 4,931,100 21.55 21.59 21.10 6,200 554,400 -15.5
24/06/2024
21.36
 7,863,100 22.68 22.68 21.29 853,600 734,000 3.3
21/06/2024
22.68
 7,697,600 22.46 22.95 22.23 1,138,500 189,600 28.4
20/06/2024
22.42
 8,651,900 22.12 22.84 21.85 1,411,100 124,300 37.6
19/06/2024
21.93
 5,193,800 21.44 22.00 21.40 1,552,300 252,300 37.4
18/06/2024
21.32
 2,501,800 21.44 21.63 21.32 23,100 243,700 -6.3
17/06/2024
21.32
 3,367,300 21.55 21.66 21.21 100,300 41,300 1.7
14/06/2024
21.40
 5,480,500 22.16 22.31 21.40 438,000 187,200 7.2
13/06/2024
22.08
 7,164,500 22.16 22.57 22.00 733,300 629,600 3.0
12/06/2024
21.93
 2,666,400 21.85 22.04 21.63 229,700 73,000 4.6
11/06/2024
21.78
 4,235,900 22.16 22.31 21.70 134,000 154,200 -0.6
10/06/2024
22.08
 4,357,600 22.12 22.31 21.85 370,359 477,600 -3.1
07/06/2024
21.81
 2,336,600 21.85 22.00 21.78 81,600 76,400 0.1
06/06/2024
21.81
 4,330,300 22.04 22.19 21.63 304,201 54,100 7.3
05/06/2024
22.00
 5,834,600 22.16 22.46 21.97 941,300 63,700 25.7
04/06/2024
22.08
 5,438,600 22.31 22.65 22.00 601,900 205,300 11.7
03/06/2024
22.19
 6,607,400 21.78 22.27 21.51 80,600 380,500 -8.7
31/05/2024
21.44
 2,880,100 21.40 21.81 21.36 62,200 55,100 0.2
30/05/2024
21.47
 5,369,700 21.29 21.55 21.06 184,200 150,900 0.9
29/05/2024
21.63
 6,285,800 22.12 22.38 21.63 55,400 892,100 -24.4
28/05/2024
22.12
 10,018,900 22.08 22.50 21.55 303,000 1,578,200 -37.2
27/05/2024
21.93
 5,653,200 21.55 22.12 21.25 471,300 247,100 6.5
24/05/2024
21.47
 7,477,800 22.16 22.19 21.21 721,500 45,100 19.5
23/05/2024
22.23
 16,197,900 21.32 22.53 21.32 2,893,900 238,500 77.8
22/05/2024
21.13
 5,537,000 21.55 21.63 21.06 38,000 5,000 0.9
21/05/2024
21.44
 5,883,600 21.59 21.78 21.10 1,000 168,200 -4.8
20/05/2024
21.44
 8,034,400 21.36 21.93 21.32 10,100 62,300 -1.5
17/05/2024
20.95
 2,498,900 20.95 20.95 20.72 1,400 21,500 -0.6
16/05/2024
20.79
 3,265,300 20.68 20.98 20.68 294,900 12,500 7.8
15/05/2024
20.38
 1,983,400 20.42 20.49 20.26 72,200 193,500 -3.3
14/05/2024
20.30
 1,542,000 20.49 20.53 20.26 20,000 3,600 0.4
13/05/2024
20.45
 2,367,700 20.19 20.49 20.19 96,300 84,100 0.3
10/05/2024
20.15
 1,514,800 20.26 20.34 19.92 21,300 76,600 -1.5
09/05/2024
20.26
 1,630,200 20.53 20.53 20.04 5,100 53,000 -1.3
08/05/2024
20.30
 1,897,700 19.96 20.38 19.96 5,400 9,800 -0.1
07/05/2024
20.26
 2,073,300 20.23 20.57 20.11 0 87,600 -2.4
06/05/2024
20.15
 1,734,500 20.11 20.15 19.89 31,900 9,000 0.6
03/05/2024
19.85
 1,629,000 19.96 20.11 19.70 12,100 57,100 -1.2
02/05/2024
19.85
 1,288,500 19.74 20.04 19.74 500 13,400 -0.3
26/04/2024
19.55
 1,363,600 19.43 19.70 19.43 8,000 21,400 -0.3
25/04/2024
19.62
 1,932,400 19.43 19.85 19.28 53,500 68,200 -0.4
24/04/2024
19.47
 2,377,700 19.24 19.62 19.13 216,600 219,100 -0.1
23/04/2024
18.90
 2,290,200 19.24 19.43 18.79 306,800 381,500 -1.9
22/04/2024
19.17
 1,502,300 19.05 19.24 18.94 7,600 38,200 -0.8
19/04/2024
18.79
 4,144,500 19.36 19.51 18.53 212,900 294,400 -2.2
17/04/2024
19.62
 2,878,000 20.34 20.34 19.62 3,500 72,200 -1.8
16/04/2024
20.11
 5,712,000 19.77 20.23 19.47 391,600 194,000 5.1
15/04/2024
19.74
 6,720,000 21.02 21.63 19.74 201,500 54,600 4.0
12/04/2024
21.17
 1,974,000 21.21 21.21 21.06 112,500 6,800 3.0
11/04/2024
21.10
 2,162,500 20.95 21.17 20.95 47,400 64,800 -0.5
10/04/2024
21.17
 3,335,900 21.29 21.40 21.17 1,200 42,400 -1.2
09/04/2024
21.25
 2,334,500 21.10 21.25 20.95 12,400 13,200 -0.0
08/04/2024
20.98
 3,123,800 20.98 21.21 20.83 10,300 33,400 -0.6
05/04/2024
20.95
 6,201,600 21.17 21.25 20.95 11,300 784,500 -21.5
04/04/2024
21.32
 4,219,200 21.59 21.66 21.25 30,100 2,400 0.8
03/04/2024
21.59
 5,089,900 22.00 22.04 21.59 200 37,200 -1.1
02/04/2024
21.93
 10,984,100 21.55 22.00 21.55 1,163,100 21,400 33.0
01/04/2024
21.36
 3,962,100 21.51 21.55 21.17 48,400 47,000 0.0
29/03/2024
21.51
 5,403,100 21.59 21.85 21.51 106,600 53,800 1.5
28/03/2024
21.51
 3,461,700 21.78 21.78 21.47 6,800 77,700 -2.0
27/03/2024
21.59
 5,966,000 21.47 21.78 21.29 41,900 45,600 -0.1
26/03/2024
21.40
 3,550,200 21.17 21.40 21.10 46,200 3,600 1.2
25/03/2024
21.25
 6,551,200 21.55 21.78 21.10 264,400 71,700 5.5
22/03/2024
21.55
 8,840,100 21.66 22.04 21.44 278,700 376,900 -2.8
21/03/2024
21.59
 5,060,500 21.63 21.63 21.36 18,500 49,400 -0.9
20/03/2024
21.55
 5,910,800 21.13 21.74 21.10 424,800 335,100 2.6
19/03/2024
21.10
 4,013,800 20.98 21.40 20.79 204,000 43,100 4.5
18/03/2024
20.95
 13,868,600 21.89 21.89 20.42 377,600 1,619,200 -34.4
15/03/2024
21.74
 9,877,100 22.00 22.23 21.63 656,200 1,201,800 -15.7
14/03/2024
22.00
 12,376,100 22.53 22.53 21.85 15,400 687,500 -19.7
13/03/2024
22.23
 13,750,000 21.81 22.23 21.78 16,500 7,100 0.3
12/03/2024
21.63
 9,198,100 21.02 21.74 21.02 423,200 248,700 4.9
11/03/2024
21.10
 5,163,100 21.40 21.70 20.95 101,600 293,100 -5.4
08/03/2024
21.36
 10,540,400 21.25 21.81 21.10 269,000 13,600 7.2
07/03/2024
21.17
 5,397,500 21.25 21.36 20.98 61,000 17,400 1.2
06/03/2024
21.10
 7,787,800 21.74 21.74 21.06 177,000 10,000 4.7
05/03/2024
21.70
 9,191,200 21.47 22.00 21.44 48,600 920 1.4
04/03/2024
21.40
 6,942,400 21.70 21.74 21.25 11,500 76,268 -1.9
01/03/2024
21.47
 8,796,800 20.98 21.47 20.87 26,500 89,500 -1.8
29/02/2024
20.98
 5,847,900 21.10 21.25 20.72 11,300 77,810 -1.9
28/02/2024
20.95
 8,964,700 21.06 21.32 20.79 80,800 115,200 -1.0
27/02/2024
20.91
 8,805,400 20.87 21.32 20.72 9,800 1,306,912 -35.9
26/02/2024
20.72
 6,895,900 21.02 21.17 20.64 30,600 30,730 -0.0
23/02/2024
20.95
 14,480,200 22.23 22.23 20.95 132,900 481,100 -9.8
22/02/2024
22.12
 10,956,400 21.93 22.38 21.85 206,600 122,250 2.5
21/02/2024
21.70
 5,088,000 21.89 22.04 21.70 6,600 29,800 -0.7
20/02/2024
21.78
 7,599,800 21.85 22.00 21.51 18,500 188,500 -4.9
19/02/2024
21.63
 9,315,700 22.08 22.12 21.63 28,164 136,500 -3.2
16/02/2024
22.04
 9,838,400 22.61 22.61 21.97 23,900 10,700 0.4
15/02/2024
22.50
 7,080,400 22.95 23.06 22.31 131,100 48,200 2.5
07/02/2024
22.65
 10,549,500 22.42 22.76 22.31 138,400 127,200 0.3
06/02/2024
22.31
 5,427,300 22.38 22.38 21.97 9,400 279,480 -7.9
05/02/2024
22.16
 8,772,100 22.46 22.76 21.93 86,400 999,160 -27.0
02/02/2024
22.31
 10,716,300 22.80 22.95 22.19 54,800 1,853,277 -53.7
01/02/2024
22.84
 7,413,100 22.68 23.02 22.53 38,000 314,700 -8.4
31/01/2024
22.61
 9,749,800 23.44 23.55 22.38 8,400 94,600 -2.6
30/01/2024
23.25
 20,138,700 21.78 23.25 21.59 2,932,900 121,100 84.5
29/01/2024
21.78
 9,262,300 21.55 22.04 21.40 186,100 57,700 3.7
26/01/2024
21.47
 7,163,900 21.51 21.63 21.32 5,000 48,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |