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)
06/09/2023
19.20
 4,395,100 19.00 19.40 18.94 600 10,600 -0.3
05/09/2023
19.00
 5,786,500 17.79 19.00 17.79 1,500 21,000 -0.5
31/08/2023
17.79
 2,637,300 16.96 17.79 16.87 485,000 8,300 12.9
30/08/2023
16.96
 902,300 16.83 16.96 16.73 12,400 900 0.3
29/08/2023
16.83
 985,000 16.77 17.03 16.70 15,200 11,900 0.1
28/08/2023
16.77
 944,700 16.57 16.80 16.47 32,300 65,000 -0.8
25/08/2023
16.57
 1,307,600 16.64 17.13 16.57 65,000 416,000 -8.9
24/08/2023
16.64
 801,100 16.44 16.67 16.44 4,500 5,500 -0.0
23/08/2023
16.44
 981,400 16.60 16.87 16.44 61,700 229,600 -4.2
22/08/2023
16.60
 1,906,500 16.44 16.64 15.85 22,000 18,800 0.1
21/08/2023
16.44
 1,892,300 16.93 17.16 16.31 14,100 17,600 -0.1
18/08/2023
16.93
 4,549,900 18.18 18.18 16.93 3,000 2,200 0.0
17/08/2023
18.18
 2,124,700 18.41 18.48 18.15 500 31,100 -0.8
16/08/2023
18.41
 1,670,200 18.61 18.74 18.41 7,800 100 0.2
15/08/2023
18.61
 1,741,900 18.34 18.81 18.34 0 17,400 -0.5
14/08/2023
18.34
 1,959,400 18.41 18.54 18.21 2,200 31,000 -0.8
11/08/2023
18.41
 2,983,100 18.67 18.77 17.88 0 22,200 -0.6
10/08/2023
18.67
 3,408,000 19.04 19.17 18.61 4,000 0 0.1
09/08/2023
19.04
 4,724,900 18.77 19.27 18.64 0 4,000 -0.1
08/08/2023
18.77
 4,525,200 18.25 19.00 18.21 100 30,300 -0.8
07/08/2023
18.25
 2,172,600 18.25 18.54 18.18 13,200 3,000 0.3
04/08/2023
18.25
 1,394,300 18.25 18.34 18.15 12,300 9,200 0.1
03/08/2023
18.25
 3,298,000 18.31 18.71 18.25 207,200 250,000 -1.2
02/08/2023
18.31
 1,729,300 18.34 18.41 18.18 100,600 256,600 -4.3
01/08/2023
18.34
 3,562,300 18.02 18.57 18.02 15,600 290,000 -7.6
31/07/2023
18.02
 5,955,100 18.54 18.54 18.02 12,400 19,600 -0.2
28/07/2023
18.54
 2,351,600 18.64 18.74 18.48 7,400 359,500 -9.9
27/07/2023
18.64
 3,230,300 18.81 19.04 18.41 2,600 2,500 0.0
26/07/2023
18.81
 2,542,500 18.77 19.17 18.74 2,900 218,700 -6.2
25/07/2023
18.77
 2,352,800 19.07 19.27 18.77 4,500 0 0.1
24/07/2023
19.07
 3,366,400 19.00 19.40 18.90 40,300 253,000 -6.2
21/07/2023
19.00
 5,050,000 18.44 19.23 18.51 11,500 412,000 -11.6
20/07/2023
18.44
 1,459,000 18.61 18.61 18.34 3,000 31,800 -0.8
19/07/2023
18.61
 3,453,900 18.25 18.81 18.38 39,600 49,100 -0.3
18/07/2023
18.25
 1,661,200 18.38 18.38 18.08 10,000 14,400 -0.1
17/07/2023
18.38
 1,968,300 18.41 18.61 18.28 100 47,300 -1.3
14/07/2023
18.41
 2,659,400 18.41 18.67 18.28 2,200 300 0.1
13/07/2023
18.41
 3,967,500 17.79 18.44 17.79 16,100 133,100 -3.2
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

Chính sách bảo mật | Điều khoản sử dụng |