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)
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
22/09/2022
22.41
 1,294,900 22.01 22.41 21.67 1,500 540 0.0
21/09/2022
22.01
 750,800 22.24 22.24 21.76 0 53,140 -2.0
20/09/2022
22.24
 1,726,500 21.84 22.24 21.35 45,000 64,500 -0.8
19/09/2022
21.84
 3,625,300 22.61 22.81 21.44 65,200 55,500 0.4
16/09/2022
22.61
 2,946,800 23.44 23.44 22.61 39,000 61,607 -0.9
15/09/2022
23.44
 2,614,900 23.73 24.24 23.44 20,600 61,400 4.1
14/09/2022
23.73
 2,609,100 23.44 23.73 22.87 116,200 16,202 -0.0
13/09/2022
23.44
 3,519,200 22.98 23.96 22.93 2,500 920 -0.0
12/09/2022
22.98
 1,437,900 23.16 23.73 22.98 13,900 17,637 -0.7
09/09/2022
23.16
 1,748,000 22.30 23.44 22.30 1,800 19,100 -0.7
08/09/2022
22.30
 2,076,500 22.41 22.76 22.13 5,400 41,500 -1.4
07/09/2022
22.41
 2,626,400 23.64 23.73 22.07 52,700 26,900 1.0
06/09/2022
23.64
 3,654,700 22.93 24.01 23.10 171,300 0 7.1
05/09/2022
22.93
 1,438,000 22.67 23.01 22.67 43,800 9,900 1.4
31/08/2022
22.67
 1,902,600 22.07 23.16 22.07 29,200 32,800 -0.1
30/08/2022
22.07
 1,282,700 22.58 22.84 22.07 200 34,700 -1.3
29/08/2022
22.58
 2,687,400 22.90 22.90 21.78 5,800 36,100 -1.2
26/08/2022
22.90
 2,509,000 22.98 23.67 22.87 15,800 17,900 -0.1
25/08/2022
22.98
 1,235,500 22.98 23.27 22.90 15,600 1,200 0.6
24/08/2022
22.98
 2,608,700 22.30 23.16 22.24 115,300 200 4.6
23/08/2022
22.30
 1,055,000 21.87 22.30 21.61 39,800 26,000 0.5
22/08/2022
21.87
 1,372,800 22.21 22.41 21.78 4,900 25,400 -0.8
19/08/2022
22.21
 1,254,900 22.53 22.78 22.01 4,700 58,400 -2.1
18/08/2022
22.53
 1,395,400 22.53 22.58 22.24 5,800 97,300 -3.6
17/08/2022
22.53
 1,320,100 22.84 23.04 22.38 24,400 13,800 0.4
16/08/2022
22.84
 1,690,700 22.98 23.38 22.70 42,900 21,300 0.9
15/08/2022
22.98
 2,902,700 22.24 23.01 22.30 55,400 2,000 2.1
12/08/2022
22.24
 1,244,000 21.73 22.30 21.73 36,500 218,800 -7.1
11/08/2022
21.73
 1,714,900 22.18 22.58 21.67 3,800 18,600 -0.6
10/08/2022
22.18
 1,367,800 22.33 22.44 22.13 32,500 198,600 -6.4
09/08/2022
22.33
 2,051,500 22.76 22.87 22.21 18,700 419,600 -15.7
08/08/2022
22.76
 1,804,700 22.33 22.84 22.21 9,700 500 0.4
05/08/2022
22.33
 1,557,300 22.10 22.56 21.90 0 0 -1.0
04/08/2022
22.10
 2,001,900 22.58 22.58 22.10 0 25,300 -1.0
03/08/2022
22.58
 2,966,600 21.61 22.58 21.50 75,400 300 3.0
02/08/2022
21.61
 1,545,400 21.27 21.73 21.01 29,900 0 1.1
01/08/2022
21.27
 2,262,100 21.27 21.44 20.87 26,000 6,300 0.7
29/07/2022
21.27
 1,120,100 21.61 21.84 21.27 1,300 200 0.0
28/07/2022
21.61
 1,363,100 21.27 21.90 21.44 9,100 0 0.3
27/07/2022
21.27
 636,800 21.18 21.27 20.95 6,400 500 0.2
26/07/2022
21.18
 932,400 21.01 21.64 21.10 0 7,600 -0.3
25/07/2022
21.01
 1,157,500 20.95 21.33 20.81 0 5,700 -0.2
22/07/2022
20.95
 931,600 21.33 21.56 20.95 13,400 117,284 -0.3
21/07/2022
21.33
 1,167,600 21.70 22.07 21.27 1,200 7,900 -0.2
20/07/2022
21.70
 2,121,300 20.64 21.73 20.81 15,100 0 0.6
19/07/2022
20.64
 1,180,900 20.35 20.98 20.35 36,300 0 1.3
18/07/2022
20.35
 659,800 20.53 20.84 20.35 1,600 7,700 -0.2
15/07/2022
20.53
 1,326,500 20.13 20.93 20.30 22,900 63,300 -1.5
14/07/2022
20.13
 1,188,600 20.13 20.30 19.73 10,000 71,200 -2.2
13/07/2022
20.13
 719,900 20.01 20.55 20.01 35,000 3,700 1.1
12/07/2022
20.01
 1,103,300 18.92 20.01 18.92 67,700 2,500 2.3
11/07/2022
18.92
 2,025,000 19.95 20.04 18.81 3,300 14,000 -0.4
08/07/2022
19.95
 816,500 20.01 20.58 19.95 1,000 37,700 -0.4
07/07/2022
20.01
 1,067,900 19.73 20.58 19.61 5,700 8,900 -0.1
06/07/2022
19.73
 1,722,300 20.55 20.93 19.73 13,700 18,700 -0.2
05/07/2022
20.55
 3,956,700 22.01 22.04 20.50 3,000 5,100 -0.1
04/07/2022
22.01
 1,314,300 22.87 23.33 21.90 200 62,900 -2.5
01/07/2022
22.87
 1,991,000 22.58 23.04 21.47 20,800 800 0.8
30/06/2022
22.58
 2,410,700 22.64 23.61 22.58 16,300 32,200 -0.6
29/06/2022
22.64
 1,561,600 22.07 22.64 21.90 10,000 10,300 -0.0
28/06/2022
22.07
 2,423,300 22.18 23.16 21.44 10,300 12,700 -0.1
27/06/2022
22.18
 1,697,200 21.78 22.78 21.78 55,800 22,500 1.3

Chính sách bảo mật | Điều khoản sử dụng |