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)
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
25/01/2024
21.25
 4,207,400 21.47 21.47 21.06 100 132,000 -3.7
24/01/2024
21.29
 4,713,800 21.85 21.85 21.13 4,700 209,400 -5.8
23/01/2024
21.36
 8,485,200 20.64 21.44 20.49 195,900 104,400 2.5
22/01/2024
20.04
 4,157,900 20.30 21.06 20.04 135,100 150,700 -0.5
19/01/2024
20.34
 1,690,500 20.34 20.49 20.26 4,800 20,500 -0.4
18/01/2024
20.34
 2,409,100 20.42 20.57 20.34 112,600 85,000 0.8
17/01/2024
20.60
 2,486,200 20.11 20.79 20.11 223,500 4,300 6.0
16/01/2024
20
 1,635,800 19.74 20 19.58 44,100 272,500 -6.0
15/01/2024
19.74
 2,130,200 20.42 20.64 19.74 3,200 200,600 -5.2
12/01/2024
20.26
 3,301,100 20.72 20.79 20.26 8,200 1,800 0.2
11/01/2024
20.95
 844,600 20.95 20.95 20.79 15,300 52,600 -1.0
10/01/2024
20.83
 1,151,400 21.10 21.17 20.79 17,300 25,000 -0.2
09/01/2024
20.95
 1,464,800 20.95 21.29 20.87 216,000 12,300 5.7
08/01/2024
20.91
 1,654,200 21.06 21.17 20.91 4,700 219,000 -5.9
05/01/2024
21.02
 2,389,800 21.32 21.40 20.95 97,500 328,600 -6.4
04/01/2024
21.32
 2,201,300 21.47 21.55 21.25 259,700 25,200 6.7
03/01/2024
21.51
 1,221,500 21.21 21.51 21.21 300 82,800 -2.3
02/01/2024
21.32
 2,730,900 21.70 22.08 21.06 133,900 149,800 -0.4
29/12/2023
21.78
 2,840,000 20.64 21.78 20.64 604,500 240,900 10.5
28/12/2023
21.02
 1,816,000 21.29 21.40 20.98 11,600 12,500 -0.0
27/12/2023
21.32
 1,878,700 21.74 21.78 21.29 203,900 131,400 2.0
26/12/2023
21.74
 1,771,800 21.70 21.78 21.44 409,000 107,800 8.7
25/12/2023
21.70
 1,728,200 21.55 21.78 21.32 410,400 7,700 11.5
22/12/2023
21.55
 1,862,600 21.51 21.89 21.29 400,900 80,700 9.2
21/12/2023
21.51
 2,135,500 20.83 21.59 20.83 400,500 45,500 10.0
20/12/2023
21.02
 1,017,000 21.17 21.25 20.95 0 208,200 -5.8
19/12/2023
21.10
 1,263,000 20.72 21.10 20.64 239,200 121,400 3.3
18/12/2023
20.72
 1,285,900 20.72 21.06 20.68 79,600 17,000 1.7
15/12/2023
20.68
 851,900 20.79 20.98 20.57 67,100 0 1.9
14/12/2023
20.68
 1,209,400 21.13 21.13 20.60 38,300 143,300 -2.9
13/12/2023
20.76
 1,532,900 21.47 21.51 20.72 18,700 102,600 -2.3
12/12/2023
21.17
 2,867,400 20.72 21.51 20.68 577,200 1,200 16.1
11/12/2023
20.60
 607,600 20.79 20.79 20.45 1,600 49,000 -1.3
08/12/2023
20.79
 1,554,100 20.49 20.95 20.34 61,600 20,000 1.2
07/12/2023
20.42
 2,284,800 21.21 21.21 20.26 20,600 283,200 -7.1
06/12/2023
21.06
 1,429,700 20.95 21.10 20.72 38,900 41,900 -0.1
05/12/2023
20.79
 2,511,600 21.25 21.25 20.76 400 243,300 -6.7
04/12/2023
21.17
 3,058,900 20.76 21.17 20.49 29,400 17,300 0.3
01/12/2023
20.38
 1,569,300 20.45 20.49 20.15 40,500 100 1.1
30/11/2023
20.19
 2,499,900 20.53 20.53 20.19 420,400 23,200 10.7
29/11/2023
20.38
 3,094,300 19.58 20.38 19.58 504,300 31,000 12.6
28/11/2023
19.32
 1,436,800 19.32 19.43 18.75 161,800 33,800 3.2
27/11/2023
19.28
 931,300 19.66 19.70 19.05 4,100 23,700 -0.5
24/11/2023
19.58
 2,670,700 19.74 19.96 18.90 24,100 38,500 -0.4
23/11/2023
19.66
 2,394,900 20.34 20.42 19.66 100,000 79,400 0.6
22/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
22/11/2023
20.30
 2,814,100 20.26 20.68 20.11 14,000 39,100 -0.7
21/11/2023
19.86
 3,088,000 19.92 19.92 19.56 71,500 15,800 1.7
20/11/2023
19.66
 2,461,300 19.07 19.86 18.81 220,100 26,400 5.7
17/11/2023
19.23
 3,001,500 19.92 20.35 19.07 22,100 19,600 0.1
16/11/2023
19.79
 1,546,800 19.69 19.86 19.59 0 0 0
15/11/2023
19.86
 2,605,800 20.15 20.15 19.66 845,600 104,900 22.4
14/11/2023
19.69
 2,898,000 19.63 19.92 19.23 515,700 31,200 14.4
13/11/2023
19.33
 2,529,100 19.46 19.59 19.04 74,000 3,000 2.1
10/11/2023
19.50
 4,130,200 19.00 20.05 18.94 735,900 28,800 21.2
09/11/2023
19.00
 3,843,400 19.07 19.40 18.84 569,600 14,000 16.1
08/11/2023
19.07
 3,345,000 18.21 19.13 18.02 536,000 26,600 14.3
07/11/2023
18.18
 3,392,400 17.42 18.38 17.23 746,400 7,900 20.4
06/11/2023
17.52
 1,570,100 17.62 17.72 17.33 81,200 176,300 -2.5
03/11/2023
17.42
 2,095,700 17.29 17.75 17.00 111,800 62,500 1.3
02/11/2023
17.29
 2,746,000 16.17 17.29 16.44 83,000 78,500 0.1
01/11/2023
16.17
 1,830,700 15.58 16.24 14.93 216,100 0 5.1
31/10/2023
15.58
 3,524,000 16.70 16.96 15.58 64,300 210,800 -3.7
30/10/2023
16.70
 1,671,700 17.39 17.49 16.70 97,600 2,800 2.4
27/10/2023
17.39
 2,260,900 17.03 17.69 16.77 37,000 3,000 0.9
26/10/2023
17.03
 6,046,300 18.28 18.28 17.03 822,500 63,900 19.8
25/10/2023
18.28
 3,044,800 17.88 18.67 17.92 603,300 82,600 14.7
24/10/2023
17.88
 1,912,000 17.75 18.18 17.49 37,700 111,700 -2.0
23/10/2023
17.75
 2,305,100 18.41 18.71 17.69 2,500 371,900 -10.3
20/10/2023
18.41
 4,084,700 17.95 18.74 17.39 83,500 26,400 1.5
19/10/2023
17.95
 3,963,500 18.94 19.00 17.95 15,400 73,000 -1.7
18/10/2023
18.94
 7,717,400 19.66 19.79 18.34 333,700 6,500 9.5
17/10/2023
19.66
 7,489,900 21.11 21.37 19.66 231,900 3,600 7.1
16/10/2023
21.11
 4,535,300 22.16 22.16 21.07 28,000 85,900 -1.9
13/10/2023
22.16
 3,981,600 21.50 22.29 21.11 237,000 5,200 7.7

Chính sách bảo mật | Điều khoản sử dụng |