CTCP Xây lắp Điện I (pc1)

23.10
-0.10
(-0.43%)
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
(2025-11-04) 		1.77 8.25% 47,983,100 642,600 17.9
20.48
23.25
23.20
2 tháng
(2025-10-06) 		1.25 5.68% 107,963,300 -6,468,900 -144.7
18.87
23.25
23.20
3 tháng
(2025-09-05) 		-0.14 -0.60% 159,145,400 -8,187,800 -188.9
18.87
23.52
23.20
6 tháng
(2025-06-09) 		3.60 18.31% 521,331,300 -16,597,451 -347.2
18.87
27.22
23.20
12 tháng
(2024-12-09) 		3.12 15.50% 742,830,100 -8,912,847 -173.6
16.04
27.22
23.20
24 tháng
(2023-12-15) 		2.57 12.42% 1,702,219,700 6,867,705 314.4
16.04
27.22
23.20
36 tháng
(2022-12-20) 		9.44 68.38% 2,310,548,900 17,244,397 596.2
13.02
27.22
23.20
60 tháng
(2020-12-30) 		12.74 121.30% 3,121,189,130 -2,042,641 -6.7
8.32
27.99
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
17.79
 1,460,000 17.88 17.98 17.72 24,300 14,300 0.3
11/07/2023
17.88
 2,118,500 18.02 18.31 17.82 7,200 71,600 -1.8
10/07/2023
18.02
 3,585,700 17.36 18.15 17.56 5,500 1,062,500 -28.9
07/07/2023
17.36
 1,456,000 17.26 17.42 17.26 2,400 192,100 -5.0
06/07/2023
17.26
 1,360,400 17.65 17.72 17.16 1,600 83,300 -2.2
05/07/2023
17.65
 1,403,500 17.46 17.85 17.52 139,600 105,500 0.9
04/07/2023
17.46
 1,228,100 17.29 17.62 17.23 0 151,900 -4.0
03/07/2023
17.29
 2,101,000 17.56 17.75 17.16 0 156,300 -4.1
30/06/2023
17.56
 1,864,800 17.92 17.92 17.56 4,400 123,400 -3.2
29/06/2023
17.92
 1,780,200 18.21 18.34 17.88 0 493,600 -13.5
28/06/2023
18.21
 1,124,900 18.28 18.41 18.11 2,100 0 0.1
27/06/2023
18.28
 2,320,800 18.11 18.57 18.05 0 76,800 -2.1
26/06/2023
18.11
 1,866,900 18.41 18.41 17.98 2,000 10,200 -0.2
23/06/2023
18.41
 2,270,500 18.41 18.61 18.34 800,000 436,900 10.2
22/06/2023
18.41
 2,773,400 18.28 18.67 18.31 175,600 295,100 -3.4
21/06/2023
18.28
 1,775,900 18.05 18.28 18.05 0 10,200 -0.3
20/06/2023
18.05
 1,753,400 17.75 18.05 17.75 50,000 273,800 -6.1
19/06/2023
17.75
 3,209,500 18.34 18.34 17.75 0 193,400 -5.3
16/06/2023
18.34
 2,371,800 18.41 18.64 18.28 0 52,800 -1.5
15/06/2023
18.41
 2,663,300 18.48 18.74 18.28 4,200 188,300 -5.2
14/06/2023
18.48
 2,604,900 18.64 18.94 18.48 2,000 224,200 -6.3
13/06/2023
18.64
 5,026,700 19.30 19.50 18.64 700 944,800 -27.1
12/06/2023
19.30
 1,517,500 19.40 19.59 19.20 200,100 92,300 3.2
09/06/2023
19.40
 1,817,200 19.46 19.63 19.20 600 35,400 -1.0
08/06/2023
19.46
 3,923,900 19.59 20.19 19.46 100 45,700 -1.4
07/06/2023
19.59
 1,799,300 19.46 19.69 19.40 700 0 0.0
06/06/2023
19.46
 1,995,400 19.59 19.59 19.40 2,500 254,200 -7.5
05/06/2023
19.59
 1,894,000 19.53 19.89 19.56 100 0 0.0
02/06/2023
19.53
 2,675,400 19.82 19.99 19.53 10,100 1,000 0.3
01/06/2023
19.82
 1,779,700 19.79 20.25 19.69 457,000 71,600 11.7
31/05/2023
19.79
 4,923,900 19.27 20.28 19.17 52,500 750,800 -21.0
30/05/2023
19.27
 2,763,800 19.40 19.59 19.13 210,800 582,800 -11.0
29/05/2023
19.40
 2,799,200 19.13 19.40 19.10 205,100 250,200 -1.3
26/05/2023
19.13
 2,170,400 18.84 19.33 18.87 272,700 66,800 6.0
25/05/2023
18.84
 1,106,500 18.97 19.04 18.81 270,700 153,800 3.4
24/05/2023
18.97
 1,487,600 18.90 19.20 18.87 251,500 0 7.3
23/05/2023
18.90
 1,281,000 19.17 19.36 18.90 77,100 198,500 -3.5
22/05/2023
19.17
 1,667,100 18.84 19.50 19.00 70,500 23,600 1.4
19/05/2023
18.84
 1,692,200 18.64 19.17 18.61 1,700 7,000 -0.2
18/05/2023
18.64
 1,650,200 18.84 19.04 18.61 2,000 45,400 -1.2
17/05/2023
18.84
 1,500,100 18.94 19.23 18.74 0 2,800 -0.1
16/05/2023
18.94
 3,187,600 18.87 19.46 18.94 272,000 388,700 -3.4
15/05/2023
18.87
 1,727,800 19.40 19.66 18.87 100 10,600 -0.3
12/05/2023
19.40
 3,058,500 18.87 19.50 18.74 52,800 100 1.5
11/05/2023
18.87
 1,592,500 18.87 19.00 18.81 800 225,600 -6.5
10/05/2023
18.87
 1,581,700 18.71 19.00 18.71 5,600 100 0.2
09/05/2023
18.71
 812,800 18.67 18.94 18.64 0 1,500 -0.0
08/05/2023
18.67
 1,473,600 18.51 18.94 18.54 0 376,600 -10.7
05/05/2023
18.51
 1,351,100 18.71 18.90 18.41 4,000 4,800 -0.0
04/05/2023
18.71
 1,153,500 18.90 19.04 18.61 21,600 46,200 -0.7
28/04/2023
18.90
 2,616,900 18.54 19.23 18.74 100,200 357,800 -7.4
27/04/2023
18.54
 1,334,600 18.48 18.87 18.41 20,000 167,400 -4.2
26/04/2023
18.48
 920,300 18.38 18.48 18.15 120,118 157,609 -1.1
25/04/2023
18.38
 571,300 18.64 18.81 18.28 46,900 8,000 1.1
24/04/2023
18.64
 700,400 18.21 18.71 18.15 57,000 27,800 0.8
21/04/2023
18.21
 891,600 18.48 18.64 18.11 29,100 18,000 0.3
20/04/2023
18.48
 440,300 18.41 18.57 18.38 55,000 2,000 1.5
19/04/2023
18.41
 719,700 18.48 18.90 18.41 30,700 0 0.9
18/04/2023
18.48
 626,900 18.48 18.64 18.41 68,500 0 1.9
17/04/2023
18.48
 781,400 18.25 18.48 18.28 191,400 0 5.4
14/04/2023
18.25
 1,685,000 18.87 19.07 18.25 135,110 20,100 3.2
13/04/2023
18.87
 894,800 19.40 19.40 18.87 31,010 3,500 0.8
12/04/2023
19.40
 2,062,400 19.07 19.59 19.00 103,200 23,011 2.4
11/04/2023
19.07
 1,058,900 18.74 19.07 18.64 70,100 17,000 1.5
10/04/2023
18.74
 1,965,200 18.71 18.84 18.54 87,400 4,700 2.4
07/04/2023
18.71
 1,079,600 18.81 18.94 18.61 9,000 9,300 -0.0
06/04/2023
18.81
 2,286,900 19.36 19.66 18.81 92,400 20,900 2.0
05/04/2023
19.36
 1,490,500 19.53 19.59 19.10 205,610 11,900 5.7
04/04/2023
19.53
 1,556,600 19.33 19.59 19.23 213,210 21,400 5.7
03/04/2023
19.33
 2,763,700 18.48 19.33 18.48 391,000 3,700 11.4
31/03/2023
18.48
 1,589,500 18.67 18.81 18.41 96 42,800 -1.2
30/03/2023
18.67
 1,265,100 18.87 19.07 18.57 158,200 0 4.5
29/03/2023
18.87
 1,436,800 18.61 19.13 18.44 0 18 -0.0
28/03/2023
18.61
 3,124,400 18.15 18.74 18.18 111,400 13,900 2.8
27/03/2023
18.15
 839,400 18.08 18.25 18.02 7,400 300 0.2
24/03/2023
18.08
 810,300 18.08 18.41 18.05 0 2,800 -0.1
23/03/2023
18.08
 705,200 17.92 18.08 17.69 225,900 0 6.2
22/03/2023
17.92
 950,200 18.08 18.18 17.75 100,600 0 2.8
21/03/2023
18.08
 1,656,900 17.88 18.08 17.42 83,900 77,800 12.4
20/03/2023
17.88
 1,161,500 18.21 18.48 17.88 26,000 1,900 0.7
17/03/2023
18.21
 662,600 18.21 18.54 18.15 200,000 8,000 5.3
16/03/2023
18.21
 557,800 18.54 18.54 18.11 759,100 20,200 20.5
15/03/2023
18.54
 1,479,600 17.88 18.54 18.15 145,400 0 4.1
14/03/2023
17.88
 2,115,700 18.05 18.18 17.75 691,700 58,700 17.2
13/03/2023
18.05
 1,699,000 18.38 18.44 17.75 167,700 59,400 3.0
10/03/2023
18.38
 1,545,000 18.21 18.54 17.95 250,100 1,400 7.0
09/03/2023
18.21
 1,629,400 18.54 18.87 18.21 121,700 147,292 -0.7
08/03/2023
18.54
 1,413,300 18.25 18.54 18.02 18,500 4,900 0.4
07/03/2023
18.25
 1,731,500 17.79 18.34 17.88 621,900 18,600 16.7
06/03/2023
17.79
 1,261,900 17.75 18.31 17.75 28,300 4,700 0.6
03/03/2023
17.75
 2,392,200 18.25 18.54 17.75 19,210 30,500 -0.3
02/03/2023
18.25
 2,043,300 18.74 19.20 18.25 118,500 9,900 3.0
01/03/2023
18.74
 2,965,200 17.88 18.74 17.75 59,320 40,500 0.5
28/02/2023
17.88
 1,881,400 17.23 17.88 17.23 634,150 7,000 17.1
27/02/2023
17.23
 1,831,700 17.95 17.95 17.23 328,400 44,900 7.4
24/02/2023
17.95
 1,986,300 17.75 18.31 17.75 455,012 0 12.4
23/02/2023
17.75
 2,307,200 17.69 17.82 17.03 72,900 18,900 1.5
22/02/2023
17.69
 3,271,600 18.02 18.38 17.62 408,300 53,200 9.6
21/02/2023
18.02
 2,941,000 18.41 18.67 18.02 362,100 65,800 8.1
20/02/2023
18.41
 3,232,400 17.62 18.41 17.72 26,200 19,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |