CTCP Xây lắp Điện I (pc1)

20.60
-0.90
(-4.19%)
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
(2025-11-12) 		-0.40 -1.83% 59,678,100 -2,457,900 -57.0
20.60
23.25
20.60
2 tháng
(2025-10-13) 		0.37 1.75% 124,010,400 -6,468,600 -144.6
18.87
23.25
20.60
3 tháng
(2025-09-15) 		-2.02 -8.60% 162,243,100 -8,094,000 -186.0
18.87
23.52
20.60
6 tháng
(2025-06-16) 		2.15 11.12% 536,602,300 -15,553,751 -324.9
18.87
27.22
20.60
12 tháng
(2024-12-17) 		1.76 8.92% 761,443,900 -9,313,947 -183.7
16.04
27.22
20.60
24 tháng
(2023-12-25) 		-0.20 -0.93% 1,719,366,400 5,620,005 281.1
16.04
27.22
20.60
36 tháng
(2022-12-28) 		8.09 60.29% 2,320,068,300 15,993,798 568.4
13.02
27.22
20.60
60 tháng
(2021-01-07) 		10.40 93.67% 3,145,057,400 -2,559,991 -19.5
8.32
27.99
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2025
21.09
 1,808,600 21.57 21.57 21 208,200 310,500 -2.5
02/10/2025
21.57
 2,600,800 22.35 22.35 21.57 92,800 177,100 -2.1
01/10/2025
22.22
 1,635,600 22.26 22.26 22 10,500 82,800 -1.8
30/09/2025
22.26
 2,563,400 22.48 22.57 21.78 118,600 387,900 -6.9
29/09/2025
22.35
 1,367,700 22.52 22.83 22.35 8,300 137,900 -3.4
26/09/2025
22.65
 2,441,700 23.13 23.52 22.65 171,400 570,200 -10.5
25/09/2025
23.13
 2,196,500 22.78 23.26 22.70 93,600 132,500 -1.0
24/09/2025
22.61
 1,232,600 22.26 22.61 22.22 56,200 175,900 -3.1
23/09/2025
22.26
 1,069,000 22.61 22.65 22.26 89,800 141,100 -1.3
22/09/2025
22.35
 2,234,100 23.04 23.17 22.30 368,900 242,700 3.3
19/09/2025
23.13
 1,564,200 22.91 23.52 22.91 175,600 155,600 0.5
18/09/2025
22.87
 1,841,900 23 23.04 22.70 415,700 162,600 6.7
17/09/2025
22.70
 1,631,500 23.17 23.30 22.70 45,400 20,500 0.7
16/09/2025
23.17
 2,520,200 23.65 23.70 23.04 47,500 258,900 -5.7
15/09/2025
23.52
 2,009,400 23.35 23.65 23.22 61,500 99,700 -1.0
12/09/2025
23.30
 2,591,800 23.17 23.43 22.96 289,300 233,200 1.5
11/09/2025
22.87
 3,815,900 22.61 23 21.96 623,500 1,155,600 -13.6
10/09/2025
22.83
 1,829,500 22.78 22.96 22.35 165,400 262,900 -2.5
09/09/2025
22.48
 2,737,000 22.57 22.70 22.26 198,600 661,000 -11.9
08/09/2025
22.39
 6,865,000 23.39 23.52 22.39 1,272,700 861,200 10.8
05/09/2025
23.39
 4,625,700 24.30 24.52 23.39 278,500 281,100 -0.1
04/09/2025
24.09
 4,778,100 24.13 24.78 23.96 220,600 1,352,700 -31.5
03/09/2025
24.09
 3,727,300 23.22 24.26 23.22 280,900 472,500 -5.4
29/08/2025
23.26
 4,799,700 23.48 23.91 23.22 248,500 865,600 -16.8
28/08/2025
23.43
 2,648,000 23.13 23.57 23.09 177,800 368,200 0
27/08/2025
23.13
 3,297,700 23.91 24 23.13 44,900 571,300 -14.3
26/08/2025
23.78
 2,601,000 22.48 23.78 22.48 321,200 573,400 -6.8
25/08/2025
22.57
 9,699,900 23.91 24.35 22.57 2,122,300 891,800 32.0
22/08/2025
24.26
 10,452,000 25.26 25.91 24.26 708,500 663,000 1.1
21/08/2025
26.04
 6,013,600 26.04 26.04 25.04 2,019,200 365,400 48.6
20/08/2025
25.43
 14,015,100 26.96 27.83 25.35 3,318,400 1,203,200 62.6
19/08/2025
27.22
 13,068,300 27.83 28.26 27.13 662,700 847,300 -6.0
18/08/2025
26.43
 14,104,400 25.17 26.43 24.91 1,011,500 2,250,600 -37.8
15/08/2025
24.74
 11,317,400 24.35 25.04 24 1,168,400 941,300 6.2
14/08/2025
23.96
 6,156,700 24.61 24.74 23.78 133,900 554,700 -11.7
13/08/2025
24.17
 9,668,700 24.74 25.22 23.91 350,200 696,700 -10.1
12/08/2025
24.52
 13,221,300 23.65 24.57 23.35 1,533,400 1,171,700 9.9
11/08/2025
23.48
 7,567,500 23.43 23.74 23.22 366,500 900,900 -14.4
08/08/2025
22.96
 6,669,200 22.96 23.17 22.57 493,500 988,700 -13.0
07/08/2025
22.74
 6,651,300 23.30 23.30 22.43 564,700 1,284,700 -19.0
06/08/2025
22.87
 6,860,900 22.65 22.91 22.30 677,400 790,900 -2.9
05/08/2025
22.26
 17,372,500 24.09 24.61 22.26 498,400 1,548,700 -28.9
04/08/2025
23.91
 8,777,000 24.09 24.52 23.57 915,500 327,800 16.0
01/08/2025
24.09
 19,315,500 23.57 24.09 22.87 2,085,600 947,500 31.9
31/07/2025
22.52
 13,118,400 21.48 22.52 21.22 853,000 677,900 4.2
30/07/2025
21.09
 7,860,600 21.04 21.65 20.52 954,400 255,000 16.8
29/07/2025
21.22
 15,321,100 23.39 23.39 21.22 2,316,500 623,200 42.6
28/07/2025
22.78
 9,834,800 22.04 23.30 22.04 303,800 1,354,300 -27.6
25/07/2025
21.87
 6,555,800 21.74 22.26 21.65 87,500 434,500 -8.7
24/07/2025
21.65
 8,221,800 21.96 21.96 21.22 298,100 736,700 -11.0

Chính sách bảo mật | Điều khoản sử dụng |