CTCP Xây lắp Điện I (pc1)

19.55
-0.40
(-2.01%)
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
(2026-05-13) 		1.80 9.92% 171,775,600 -13,317,785 0
17.65
20.60
19.55
2 tháng
(2026-04-13) 		-7.40 -27.06% 346,687,100 -30,662,812 0
17.65
27.45
19.55
3 tháng
(2026-03-16) 		-6.30 -24% 503,884,400 -28,864,842 -36.6
17.65
29.15
19.55
6 tháng
(2025-12-15) 		-1.25 -5.90% 911,305,900 -13,949,142 319.5
17.65
31.35
19.55
12 tháng
(2025-06-17) 		0.56 2.88% 1,451,039,200 -28,915,693 7.1
17.65
31.35
19.55
24 tháng
(2024-06-24) 		-1.41 -6.61% 1,985,235,000 -11,025,854 512.0
16.04
31.35
19.55
36 tháng
(2023-06-28) 		1.74 9.54% 3,010,057,400 -4,954,937 697.5
15.58
31.35
19.55
60 tháng
(2021-07-08) 		7.75 63.56% 3,967,281,200 -8,291,533 515.6
8.32
31.35
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |