CTCP Xây lắp Điện I (pc1)

31.35
0.90
(2.96%)
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
(2026-02-02) 		5.45 21.80% 136,381,200 9,124,000 229.9
24.45
31.35
31.35
2 tháng
(2026-01-05) 		7.55 32.97% 273,601,000 13,447,800 332.7
22.60
31.35
31.35
3 tháng
(2025-12-03) 		7.20 30.97% 342,322,500 14,147,000 343.8
20.60
31.35
31.35
6 tháng
(2025-09-04) 		6.36 26.42% 501,857,000 5,907,100 148.7
18.87
31.35
31.35
12 tháng
(2025-03-10) 		9.84 47.75% 977,495,800 3,306,031 123.4
16.04
31.35
31.35
24 tháng
(2024-03-13) 		8.22 36.97% 1,725,743,800 22,775,548 700.6
16.04
31.35
31.35
36 tháng
(2023-03-20) 		12.57 70.26% 2,532,007,100 23,185,621 730.7
15.58
31.35
31.35
60 tháng
(2021-03-29) 		16.97 125.83% 3,405,613,400 16,978,709 463.3
8.32
31.35
31.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2026
31.35
 13,454,100 31.50 31.50 29.60 3,451,400 759,400 19.3
02/03/2026
30.45
 18,667,300 30.15 32.20 29.50 1,614,100 617,000 25.5
27/02/2026
30.15
 16,148,900 29 30.15 28.70 902,600 1,142,100 -7.0
26/02/2026
28.20
 21,679,600 26.90 28.20 26.50 1,641,700 1,670,800 -1.0
25/02/2026
26.40
 6,933,800 26.25 27.05 26.10 445,200 1,015,100 -15.1
24/02/2026
26.10
 3,816,700 26.55 26.55 26 341,500 257,500 2.2
23/02/2026
26.40
 6,000,800 26.50 27.40 25.90 1,009,500 826,800 4.9
13/02/2026
26.25
 6,364,700 25.70 26.80 25.60 2,106,800 348,400 46.2
12/02/2026
25.60
 2,047,900 25.60 25.85 25.30 585,200 307,300 7.1
11/02/2026
25.50
 3,475,600 24.45 25.70 24.45 662,800 486,600 4.4
10/02/2026
24.45
 4,693,100 25 25.25 24 782,400 315,600 11.5
09/02/2026
25
 3,148,300 24.90 25.35 24.85 2,045,600 612,300 35.8
06/02/2026
24.70
 7,370,700 25.30 25.45 24.70 2,045,600 612,300 35.8
05/02/2026
25.65
 4,800,700 26.25 26.70 25.65 813,300 593,700 5.6
04/02/2026
26.15
 12,103,000 25.85 27.40 25.30 1,306,500 601,500 18.2
03/02/2026
25.70
 8,417,600 25.30 25.80 25.10 1,614,100 617,000 25.5
02/02/2026
25
 10,712,500 24.95 25.30 24.60 1,518,400 287,300 30.6
30/01/2026
24.20
 8,072,600 24.60 24.95 24.20 50,100 683,300 -15.6
29/01/2026
24
 6,508,000 22.95 24.15 22.95 358,500 1,080,400 -17.1
28/01/2026
22.90
 4,913,000 23.20 23.30 22.60 352,300 659,000 -7.1
27/01/2026
22.85
 3,440,800 22.65 23.10 22.40 153,100 596,900 -10.2
26/01/2026
22.60
 8,343,900 23.25 23.65 22.45 1,523,200 566,300 21.4
23/01/2026
23.35
 3,824,800 24.10 24.10 23.35 29,600 171,000 -3.4
22/01/2026
24.10
 5,547,800 23.60 24.20 23.30 419,800 125,700 7.0
21/01/2026
23.25
 6,595,100 23.70 23.80 23 972,100 136,400 19.5
20/01/2026
23.80
 5,843,300 24.30 24.65 23.65 622,100 609,400 0.2
19/01/2026
24.10
 4,858,300 24.60 24.90 24.05 291,400 327,600 -0.9
16/01/2026
24.60
 5,604,800 25.80 25.85 24.60 500,700 488,600 0.2
15/01/2026
25.60
 12,206,100 24.20 25.60 24.15 1,246,100 793,200 11.1
14/01/2026
24.15
 10,686,300 24.20 24.90 24 674,200 1,345,400 -16.6
13/01/2026
24.15
 6,392,300 24.30 24.85 23.80 420,000 1,088,200 -16.3
12/01/2026
24.10
 5,425,500 23.75 24.35 23.75 360,500 614,800 -6.2
09/01/2026
23.75
 6,590,000 24.50 24.70 23.60 1,158,800 210,100 22.9
08/01/2026
24.45
 6,744,500 25.10 25.10 24.30 1,681,700 197,300 36.7
07/01/2026
25.05
 5,766,500 25.15 25.25 24.60 1,254,500 211,900 26.0
06/01/2026
24.50
 15,776,300 23.15 24.50 23.05 2,102,000 530,100 37.6
05/01/2026
22.90
 4,079,900 22.65 23.40 22.40 794,900 206,200 13.4
31/12/2025
22.55
 2,002,600 22.80 23.20 22.55 142,600 138,000 0.1
30/12/2025
22.70
 2,374,200 22.55 22.95 22.50 389,800 43,400 7.9
29/12/2025
22.60
 5,089,400 22.05 23.25 22.05 653,200 260,900 8.9
26/12/2025
21.75
 1,947,300 21.95 22.25 21.30 214,200 117,300 2.0
25/12/2025
21.95
 1,762,200 22.20 22.20 21.85 3,500 75,700 -1.6
24/12/2025
22.10
 3,219,800 22.20 22.60 22 360,400 1,144,900 -17.5
23/12/2025
22.05
 2,520,900 21.90 22.25 21.90 52,100 181,500 -2.9
22/12/2025
21.90
 1,212,900 21.70 22 21.60 42,400 131,600 -1.9
19/12/2025
21.55
 1,152,900 21.95 22 21.50 11,500 157,200 -3.2
18/12/2025
21.90
 1,120,500 22 22.25 21.65 66,300 99,800 -0.7
17/12/2025
22
 3,045,900 22.25 22.40 22 318,700 367,800 -1.1
16/12/2025
22.45
 5,901,400 21.15 22.45 21.10 1,730,900 549,200 25.8
15/12/2025
21.20
 3,297,700 20.80 21.40 20.80 1,142,200 8,300 23.9
12/12/2025
20.60
 4,122,200 21.60 21.60 20.50 723,800 263,600 9.6
11/12/2025
21.50
 1,845,000 21.85 22 21.50 66,400 55,200 0.2
10/12/2025
21.70
 2,018,600 21.65 22.30 21.65 156,100 320,000 -3.6
09/12/2025
21.80
 5,716,600 22.40 22.70 21.10 309,700 254,500 1.1
08/12/2025
22.40
 3,643,600 23.20 23.20 22.40 264,100 101,200 3.7
05/12/2025
23.10
 8,502,200 23.30 24.20 23.10 372,300 1,129,500 -18.1
04/12/2025
23.20
 3,836,600 23.30 23.35 22.95 442,300 283,700 3.7
03/12/2025
23.25
 4,389,000 23.65 23.80 23.10 90,800 1,170,800 -25.3
02/12/2025
23.20
 8,674,600 21.60 23.20 21.60 640,500 438,500 4.5
01/12/2025
21.70
 700,800 21.90 21.90 21.65 39,600 37,700 0.0
28/11/2025
21.70
 910,700 21.95 22.05 21.70 21,600 136,000 -2.5
27/11/2025
22
 683,200 22.30 22.30 21.90 500 120,300 -2.6
26/11/2025
22.20
 1,087,200 21.70 22.20 21.70 183,900 56,400 2.8
25/11/2025
21.70
 1,085,500 21.80 22.20 21.65 66,000 55,100 0.2
24/11/2025
21.85
 1,369,700 21.85 22.10 21.80 464,700 362,400 2.3
21/11/2025
22.10
 1,340,500 22 22.15 21.75 223,400 19,200 4.5
20/11/2025
22.20
 1,204,600 22.30 22.30 21.80 275,500 392,400 -2.5
19/11/2025
22.10
 2,186,700 22.60 22.65 21.85 394,200 1,029,400 -14.1
18/11/2025
22.50
 2,128,900 22.85 22.85 22.40 77,200 236,400 -3.6
17/11/2025
22.55
 2,320,500 22.10 22.70 22.10 262,500 124,300 3.1
14/11/2025
22.05
 2,075,000 21.90 22.35 21.80 177,700 428,200 -5.5
13/11/2025
21.90
 1,553,200 22.05 22.05 21.70 66,100 392,500 -7.1
12/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
12/11/2025
21.90
 2,405,400 21.20 21.90 21 384,100 293,400 2.0
11/11/2025
20.91
 2,265,600 20.70 21.04 20.65 1,374,800 62,000 31.5
10/11/2025
20.48
 1,781,000 21.09 21.22 20.48 524,900 104,400 10.1
07/11/2025
21.09
 2,096,900 21.52 21.70 21 470,900 185,300 7.0
06/11/2025
21.52
 2,415,300 21.48 21.83 21.30 216,400 82,300 3.3
05/11/2025
21.39
 1,715,800 21.30 21.48 21.22 161,300 144,900 0.4
04/11/2025
21.48
 3,593,000 21 21.48 20.52 827,000 429,100 9.5
03/11/2025
21
 4,453,900 20.87 21.65 20.83 824,000 538,000 6.8
31/10/2025
20.70
 2,624,600 20.70 21.04 20.61 290,300 97,000 4.6
30/10/2025
20.52
 4,212,400 20.48 21.09 20.48 364,100 1,051,700 -16.4
29/10/2025
20.17
 4,176,100 19.61 20.22 19.61 422,600 2,174,300 -39.9
28/10/2025
19.48
 1,252,300 19.48 19.48 19 52,000 184,000 -2.9
27/10/2025
19.39
 1,615,600 19.48 19.65 19.30 530,200 126,300 9.1
24/10/2025
19.30
 1,895,200 19.43 19.43 18.87 391,900 1,022,500 -13.7
23/10/2025
19.17
 2,518,400 19.43 19.61 19.04 384,400 1,633,100 -27.6
22/10/2025
19.43
 2,634,500 19.74 19.78 18.91 319,300 1,995,300 -37.0
21/10/2025
19.57
 3,454,800 18.83 19.57 18.83 1,075,100 349,000 16.0
20/10/2025
18.87
 4,749,900 20.30 20.70 18.87 635,500 1,873,300 -28.8
17/10/2025
20.22
 2,721,300 20.61 21.13 20.22 625,500 247,900 8.9
16/10/2025
20.30
 5,127,700 20.83 20.91 20.09 786,000 1,500,300 -16.8
15/10/2025
20.70
 3,538,200 21.39 21.39 20.70 5,000 1,169,100 -28.1
14/10/2025
21.39
 3,303,700 21.30 21.87 21.13 467,600 249,900 5.3
13/10/2025
21.13
 2,186,100 21 21.35 21 503,800 43,600 11.2
10/10/2025
21.35
 2,044,100 21.35 21.83 21.30 333,600 525,300 -4.7
09/10/2025
21.30
 2,833,400 21.52 21.70 21.09 0 0 0
08/10/2025
21.52
 2,250,400 21.91 21.91 21.48 94,400 644,900 -13.7
07/10/2025
21.57
 991,300 22.30 22.30 21.57 21,300 39,600 -0.5
06/10/2025
22
 1,396,300 21.52 22 21.30 303,400 76,400 5.7

Chính sách bảo mật | Điều khoản sử dụng |