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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |