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)
17/02/2023
17.62
 3,031,100 17.06 17.69 16.87 58,100 19,000 1.0
16/02/2023
17.06
 2,166,000 16.77 17.42 16.93 187,100 75,800 2.9
15/02/2023
16.77
 1,230,100 16.04 16.83 16.01 30,500 0 0.8
14/02/2023
16.04
 1,340,300 16.11 16.44 16.01 159,810 0 3.9
13/02/2023
16.11
 2,188,700 16.93 17.16 16.11 113,800 126,100 -0.3
10/02/2023
16.93
 3,138,700 16.60 17.36 16.64 11,000 148,400 -3.5
09/02/2023
16.60
 1,297,200 16.54 16.96 16.47 70,200 1,700 1.7
08/02/2023
16.54
 1,686,500 16.37 16.67 16.04 378,200 12,000 9.2
07/02/2023
16.37
 1,941,900 16.37 16.77 16.04 318,200 35,400 7.0
06/02/2023
16.37
 1,696,800 15.32 16.37 15.32 303,800 21,400 7.0
03/02/2023
15.32
 1,967,600 15.48 16.11 15.32 433,300 5,200 10.0
02/02/2023
15.48
 2,259,200 15.98 15.98 15.12 106,700 50,000 1.3
01/02/2023
15.98
 2,880,400 17.16 17.46 15.98 83,420 33,606 1.2
31/01/2023
17.16
 1,420,100 16.77 17.36 16.77 78,030 86,200 -0.2
30/01/2023
16.77
 1,198,500 17.03 17.13 16.70 10,100 17,700 -0.2
27/01/2023
17.03
 1,320,900 16.77 17.36 16.83 66,610 37,200 0.8
19/01/2023
16.77
 1,239,100 16.77 16.90 16.64 31,100 17,900 0.3
18/01/2023
16.77
 1,543,500 16.90 17.10 16.77 7,900 59,000 -1.3
17/01/2023
16.90
 1,456,500 16.11 17.06 16.04 15,030 18,600 -0.1
16/01/2023
16.11
 1,418,600 15.85 16.24 15.78 13,410 700 0.3
13/01/2023
15.85
 1,217,400 15.94 16.24 15.78 98,800 19,200 1.9
12/01/2023
15.94
 1,974,900 15.65 16.34 15.52 55,059 38,400 0.4
11/01/2023
15.65
 1,725,600 15.12 15.65 15.19 290,110 1,900 6.9
10/01/2023
15.12
 2,592,000 15.39 15.52 14.96 206,220 141,200 1.5
09/01/2023
15.39
 1,719,600 15.52 15.71 15.25 430,000 100 10.1
06/01/2023
15.52
 3,086,500 15.45 15.71 15.19 328,200 87,900 5.7
05/01/2023
15.45
 3,168,700 14.70 15.48 14.60 200,000 111,300 2.1
04/01/2023
14.70
 2,569,800 14.20 14.79 14.33 300 9,700 -0.2
03/01/2023
14.20
 2,883,000 13.28 14.20 13.28 118,200 2,300 2.5
30/12/2022
13.28
 1,175,500 13.02 13.45 12.92 421,900 18,100 8.2
29/12/2022
13.02
 1,653,300 13.41 13.64 13.02 101,984 3,100 2.0
28/12/2022
13.41
 1,296,000 13.05 13.45 12.62 165,700 0 3.4
27/12/2022
13.05
 4,958,600 13.22 13.38 12.30 168,100 33,200 2.7
26/12/2022
13.22
 2,080,500 14.20 14.37 13.22 165,300 6,000 3.2
23/12/2022
14.20
 3,668,500 13.68 14.60 13.48 1,900 42,300 -0.9
22/12/2022
13.68
 1,062,800 13.74 14.07 13.48 53,300 6,800 1.0
21/12/2022
13.74
 1,622,200 13.81 14.07 13.38 325,900 56,601 5.6
20/12/2022
13.81
 2,650,600 13.68 14.14 13.38 152,600 4,800 3.1
19/12/2022
13.68
 2,091,300 13.94 14.40 13.68 209,200 119,500 1.9
16/12/2022
13.94
 2,095,300 13.58 13.94 13.15 346,500 0 7.3
15/12/2022
13.58
 2,160,600 13.81 14.07 13.41 129,120 610,400 -9.9
14/12/2022
13.81
 1,789,500 13.94 14.30 13.78 150,600 163,400 -0.3
13/12/2022
13.94
 3,093,400 13.15 13.94 12.82 175,100 35,962 2.9
12/12/2022
13.15
 3,061,400 13.54 14.33 13.15 23,800 186,203 -3.2
09/12/2022
13.54
 3,297,100 12.69 13.54 12.26 248,500 34,200 4.4
08/12/2022
12.69
 2,166,700 12.36 13.15 12.46 355,800 227,500 2.5
07/12/2022
12.36
 1,905,600 12.39 12.69 12.16 276,300 433,100 -2.9
06/12/2022
12.39
 3,399,100 12.82 13.61 12.30 27,600 309,300 -5.3
05/12/2022
12.82
 2,415,800 13.02 13.48 12.69 22,800 205,900 -3.6
02/12/2022
13.02
 2,088,900 12.26 13.02 11.90 28,300 6,200 0.4
01/12/2022
12.26
 2,159,400 12.49 13.25 11.84 5,700 398,100 -7.3
30/11/2022
12.49
 2,697,400 12.16 12.49 11.57 351,400 340,000 0.2
29/11/2022
12.16
 2,682,700 12.00 12.49 11.51 2,100 578,000 -10.7
28/11/2022
12.00
 2,275,500 11.24 12.00 11.70 203,000 529,763 -6.0
25/11/2022
11.24
 2,368,400 10.52 11.24 10.68 868,500 1,058,700 -3.3
24/11/2022
10.52
 1,372,600 10.36 10.78 10.09 4,000 523,700 -8.3
23/11/2022
10.36
 1,346,100 10.65 10.85 10.22 0 541,300 -8.5
22/11/2022
10.65
 3,382,600 10.82 11.44 10.52 175,800 613,727 -7.1
21/11/2022
10.82
 1,409,800 10.13 10.82 10.39 77,100 426,351 -5.7
18/11/2022
10.13
 2,746,700 9.47 10.13 9.53 93,500 490,900 -6.1
17/11/2022
9.47
 611,500 8.88 9.47 9.17 2,800 0 0.0
16/11/2022
8.88
 2,423,900 8.32 8.88 7.76 243,200 43,780 2.7
15/11/2022
8.32
 1,517,200 8.94 8.94 8.32 176,700 41,000 1.7
14/11/2022
8.94
 2,836,000 9.60 9.60 8.94 319,800 28,300 4.0
11/11/2022
9.60
 1,849,100 10.29 10.52 9.60 152,400 8,900 2.1
10/11/2022
10.29
 1,005,000 11.05 11.18 10.29 10,100 29,000 -0.3
09/11/2022
11.05
 764,900 11.05 11.61 11.05 69,200 0 1.2
08/11/2022
11.05
 1,001,800 11.38 11.38 10.68 151,300 10,046 2.4
07/11/2022
11.38
 1,737,500 12.23 12.36 11.38 363,200 81,700 4.9
04/11/2022
12.23
 1,513,800 12.62 12.62 11.90 447,500 81,400 6.8
03/11/2022
12.62
 1,296,200 12.36 12.76 12.13 442,200 5,042 8.4
02/11/2022
12.36
 1,069,500 12.03 12.66 12.16 83,600 200 1.6
01/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/11/2022
12.03
 1,187,900 11.81 12.36 11.97 35,900 169,000 -2.4
31/10/2022
11.81
 2,051,300 12.69 12.86 11.81 25,600 45,000 -0.4
28/10/2022
12.69
 1,498,000 12.52 13.26 12.58 65,000 27,400 0.8
27/10/2022
12.52
 2,168,200 12.12 12.66 11.44 201,400 84,600 2.4
26/10/2022
12.12
 1,530,800 13.01 13.32 12.12 78,100 219,900 -3.0
25/10/2022
13.01
 2,438,100 13.98 14.18 13.01 312,400 90,000 5.1
24/10/2022
13.98
 1,120,100 15.01 15.01 13.98 51,800 20,500 0.8
21/10/2022
15.01
 1,629,200 16.12 16.38 15.01 34,900 1,000 0.9
20/10/2022
16.12
 1,085,700 16.58 16.75 16.04 101,500 5,500 2.7
19/10/2022
16.58
 1,149,400 16.47 16.92 16.52 144,600 0 4.2
18/10/2022
16.47
 705,500 16.35 16.87 16.47 0 1,000 -0.0
17/10/2022
16.35
 1,230,600 16.12 16.72 15.89 5,300 21,700 -0.5
14/10/2022
16.12
 1,213,200 15.84 16.58 16.12 2,300 20,000 -0.5
13/10/2022
15.84
 367,600 15.61 16.24 15.61 0 7,800 -0.2
12/10/2022
15.61
 1,126,200 15.69 16.12 14.98 20,700 171,500 -4.1
11/10/2022
15.69
 1,020,300 16.87 17.04 15.69 20,000 5,404 0.4
10/10/2022
16.87
 634,300 16.58 17.10 15.95 2,900 39,000 -1.1
07/10/2022
16.58
 1,197,600 17.32 17.32 16.24 96,500 68,300 0.8
06/10/2022
17.32
 1,109,200 18.12 18.61 17.32 165,600 49,300 3.5
05/10/2022
18.12
 582,000 17.38 18.15 17.75 2,000 114,660 -3.6
04/10/2022
17.38
 1,597,900 17.30 17.84 17.27 500,630 0 15.2
03/10/2022
17.30
 957,600 18.58 18.67 17.30 0 500 -0.0
30/09/2022
18.58
 2,475,900 18.87 19.15 17.61 40,100 500 1.3
29/09/2022
18.87
 1,321,100 19.73 20.35 18.87 1,500 500 0.0
28/09/2022
19.73
 1,006,500 20.64 20.87 19.67 1,900 46,100 -1.5
27/09/2022
20.64
 1,165,900 20.58 21.38 20.53 0 2 -0.0
26/09/2022
20.58
 2,728,300 22.13 22.13 20.58 44,500 9,500 1.3
23/09/2022
22.13
 1,133,400 22.41 22.41 21.93 500 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |