CTCP Xây lắp Điện I (pc1)

19.25
-0.50
(-2.53%)
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
(2025-03-10) 		-3.95 -16.67% 42,494,200 1,674,237 33.9
19.75
24
19.75
2 tháng
(2025-02-07) 		-4.20 -17.54% 97,864,900 4,137,882 92.7
19.75
24.40
19.75
3 tháng
(2025-01-08) 		-2.30 -10.43% 123,074,100 4,857,831 110.1
19.75
24.40
19.75
6 tháng
(2024-10-10) 		-4.73 -19.32% 203,807,200 3,034,494 62.8
19.75
24.48
19.75
12 tháng
(2024-04-15) 		-2.95 -12.98% 648,725,400 22,874,854 659.4
19.75
27.65
19.75
24 tháng
(2023-04-19) 		-1.42 -6.72% 1,565,214,300 19,517,420 570.7
17.92
27.65
19.75
36 tháng
(2022-04-25) 		-3.66 -15.63% 2,016,926,700 28,656,799 832.2
9.57
29.92
19.75
60 tháng
(2020-05-04) 		13.27 204.60% 2,601,585,640 -21,487,228 -336.4
6.46
32.19
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2025
19.25
 2,821,400 18.40 19.75 18.40 945,200 145,500 0
08/04/2025
19.75
 4,015,100 19.80 20.90 19.75 976,100 62,600 18.1
04/04/2025
21.20
 4,291,500 19.80 21.45 19.65 612,100 13,800 12.1
03/04/2025
21.10
 6,011,200 21.20 22.65 21.10 186,410 16,800 3.6
02/04/2025
22.65
 588,400 22.60 22.85 22.60 14,700 2,400 0.3
01/04/2025
22.60
 749,200 22.70 22.80 22.60 300 600 -0.0
31/03/2025
22.60
 1,837,100 22.50 22.75 22.40 2,400 93,774 -2.1
28/03/2025
23
 886,100 23.15 23.15 22.90 49,200 9,800 0.9
27/03/2025
23.15
 652,900 23.20 23.20 23 139,400 1,400 3.2
26/03/2025
23.15
 1,057,200 23 23.25 22.90 66,000 2,200 1.5
25/03/2025
23
 961,300 22.70 23.05 22.70 0 0 0
24/03/2025
22.90
 1,376,200 23.15 23.15 22.80 12,300 381,100 -8.5
21/03/2025
23.20
 1,487,200 23.10 23.35 23 0 0 0
20/03/2025
23
 1,390,300 23.20 23.35 22.90 12,700 69,464 -1.3
19/03/2025
23.20
 1,321,700 23.35 23.35 22.85 2,100 26,100 -0.6
18/03/2025
23.25
 1,709,700 23.15 23.65 23.15 9,100 25,700 -0.4
17/03/2025
23.15
 1,440,700 22.95 23.20 22.90 54,100 59,700 -0.1
14/03/2025
22.80
 2,409,700 23.10 23.20 22.70 1,800 23,361 -0.5
13/03/2025
23.10
 3,195,500 23.75 23.75 23.10 7,800 94,351 -2.0
12/03/2025
23.70
 2,138,300 23.95 24.10 23.65 2,100 255,000 -6.0
11/03/2025
24
 2,256,500 23.50 24 23.40 487,100 69,900 9.9
10/03/2025
23.70
 2,718,400 23.65 23.95 23.55 265,500 18,923 5.8
07/03/2025
23.60
 2,117,300 23.75 23.85 23.55 82,000 23,800 1.4
06/03/2025
23.65
 1,731,700 23.60 23.70 23.50 160,500 18,335 3.4
05/03/2025
23.55
 1,800,600 23.80 24 23.50 3,900 21,800 -0.4
04/03/2025
23.90
 2,150,100 24 24 23.60 4,600 104,100 -2.4
03/03/2025
24
 2,240,800 24 24.25 23.85 23,000 79,779 -1.4
28/02/2025
24
 2,438,500 24.40 24.40 24 600 580,900 -14.0
27/02/2025
24.40
 4,492,400 24.20 24.70 24.05 226,800 75,600 3.7
26/02/2025
24.15
 1,823,200 24.05 24.20 23.85 268,800 28,000 5.8
25/02/2025
24.05
 4,435,700 23.70 24.30 23.65 886,400 63,300 19.8
24/02/2025
23.70
 2,981,700 23.60 23.75 23.45 246,900 73,000 4.1
21/02/2025
23.75
 1,959,300 23.90 23.95 23.70 566,800 90,700 11.4
20/02/2025
23.95
 1,854,600 24.20 24.25 23.80 50,200 326,530 -6.6
19/02/2025
24.10
 3,353,800 23.85 24.10 23.65 801,700 754,402 1.2
18/02/2025
23.80
 1,986,800 23.80 24.20 23.65 416,200 560,559 -3.4
17/02/2025
23.70
 4,175,100 23.65 24.30 23.65 879,100 389,285 11.7
14/02/2025
23.60
 2,153,000 24.10 24.10 23.60 290,600 515,100 -5.3
13/02/2025
23.80
 3,814,600 23.55 24.20 23.55 344,300 442,575 -2.3
12/02/2025
23.55
 2,120,700 23.40 23.85 23.40 569,500 38,500 12.6
11/02/2025
23.40
 1,588,100 23.45 23.55 23.20 320,000 28,600 6.8
10/02/2025
23.20
 1,625,100 23.75 23.75 23.20 6,400 78,000 -1.7
07/02/2025
23.95
 4,527,600 23.50 24.40 23.45 670,900 62,690 14.5
06/02/2025
23.40
 3,929,800 23 23.50 23 513,100 143,700 8.5
05/02/2025
23.05
 1,554,600 23.15 23.20 22.95 121,700 208,000 -2.0
04/02/2025
23.15
 2,040,600 23.10 23.20 22.95 124,400 29,955 2.2
03/02/2025
23.10
 847,300 23 23.15 22.70 100,300 68,600 0.7
24/01/2025
23
 1,501,700 22.85 23.15 22.70 484,500 8,600 10.9
23/01/2025
22.85
 996,900 22.50 22.85 22.50 89,100 68,900 0.5
22/01/2025
22.70
 1,346,900 22.75 22.80 22.60 129,730 10,100 2.7
21/01/2025
22.75
 1,498,300 22.65 22.90 22.60 260,000 108,300 3.5
20/01/2025
22.65
 1,327,600 22.60 22.70 22.50 298,500 295,571 0.1
17/01/2025
22.55
 1,619,100 22.40 22.65 22.30 99,700 106,025 -0.1
16/01/2025
22.30
 1,131,300 22.35 22.40 22.25 700 6,905 -0.1
15/01/2025
22.10
 1,727,700 21.95 22.20 21.70 165,100 14,069 3.3
14/01/2025
21.65
 580,000 21.60 21.80 21.55 61,800 7,950 1.2
13/01/2025
21.55
 1,993,600 21.55 21.70 21.10 100 473,230 -10.1
10/01/2025
21.60
 2,019,100 21.70 21.90 21.50 24,400 208,876 -4.0
09/01/2025
21.90
 684,100 22.05 22.20 21.90 0 2,300 -0.1
08/01/2025
22.05
 410,600 22.05 22.10 21.90 9,500 1,600 0.2
07/01/2025
21.95
 880,300 22.10 22.20 21.90 46,400 15,500 0.7
06/01/2025
22
 1,656,000 22.70 22.90 22 200 48,700 -1.1
03/01/2025
22.70
 1,322,700 22.75 23 22.70 283,200 13,200 6.2
02/01/2025
22.75
 793,400 23.10 23.15 22.70 0 10,700 -0.2
31/12/2024
22.90
 849,500 22.75 22.90 22.60 700 39,000 -0.9
30/12/2024
22.75
 1,209,100 22.80 22.95 22.75 0 149,200 -3.4
27/12/2024
22.80
 1,212,400 23.10 23.30 22.80 3,500 14,000 -0.2
26/12/2024
23.05
 603,300 23.25 23.40 23.05 7,400 9,100 -0.0
25/12/2024
23.25
 2,855,300 22.75 23.80 22.75 58,800 128,300 -1.7
24/12/2024
22.75
 607,800 22.90 22.90 22.70 100 5,702 -0.1
23/12/2024
22.90
 448,900 23 23.15 22.85 0 0 0
20/12/2024
22.80
 949,100 22.70 23.10 22.70 86,100 0 2.0
19/12/2024
22.65
 931,200 22.70 22.80 22.55 1,200 37,600 -0.8
18/12/2024
22.85
 692,300 22.75 22.95 22.70 500 12,176 -0.3
17/12/2024
22.70
 727,800 22.80 22.90 22.70 1,500 49,794 -1.1
16/12/2024
22.75
 712,100 22.90 23 22.70 96,100 67,000 0.7
13/12/2024
22.85
 888,400 23 23 22.80 301,400 49,700 5.8
12/12/2024
22.85
 886,400 22.85 23.05 22.80 15,600 16,400 -0.0
11/12/2024
22.85
 1,180,500 23 23.20 22.80 21,800 182,400 -3.7
10/12/2024
22.85
 2,089,600 23.15 23.40 22.80 1,600 361,900 -8.3
09/12/2024
23.15
 1,191,800 23.30 23.30 23.15 406,600 297,800 2.5
06/12/2024
23.25
 1,173,700 23.40 23.65 23.25 28,000 109,700 -1.9
05/12/2024
23.30
 1,554,000 22.85 23.30 22.75 322,200 61,800 6.0
04/12/2024
22.85
 824,800 23.20 23.20 22.85 116,500 500 2.7
03/12/2024
23.10
 1,039,700 23.20 23.25 23 194,400 1,500 4.5
02/12/2024
23.10
 1,108,300 23.15 23.35 23.05 551,000 338,700 4.9
29/11/2024
23.10
 1,503,200 23.20 23.45 23 191,600 9,700 4.2
28/11/2024
23
 867,500 22.95 23.20 22.95 120,700 4,500 2.7
27/11/2024
22.90
 669,700 22.95 23.15 22.80 126,800 16,300 2.5
26/11/2024
22.90
 704,400 22.90 23.15 22.85 90,500 11,300 1.8
25/11/2024
22.90
 1,740,200 22.40 23.15 22.40 334,400 66,500 6.1
22/11/2024
22.30
 1,070,900 22.35 22.50 22.30 176,400 286,600 -2.5
21/11/2024
22.40
 573,400 22.45 22.50 22.30 65,800 103,000 -0.8
20/11/2024
22.30
 1,390,500 21.70 22.40 21.65 384,300 433,300 -1.1
19/11/2024
21.80
 1,430,500 22.35 22.55 21.80 181,300 605,400 -9.4
18/11/2024
22.35
 977,900 22 22.50 21.90 141,735 2,100 3.1
15/11/2024
22.10
 2,305,000 22.75 22.85 22.10 4,400 381,700 -8.4
14/11/2024
22.95
 1,635,700 23.40 23.50 22.90 16,200 308,500 -6.8
13/11/2024
23.40
 1,008,700 23.25 23.50 23.20 160,600 60,100 2.3
12/11/2024
23.30
 1,658,900 23.45 23.70 23.30 235,600 95,800 3.3
11/11/2024
23.25
 1,730,100 23.20 23.50 23.05 91,400 388,100 -6.9

Chính sách bảo mật | Điều khoản sử dụng |