CTCP Xây lắp Điện I (pc1)

21.85
0.10
(0.46%)

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
(2025-06-04)
-1.65 -7.05% 43,466,700 -7,503,600 -165.9
21.70
23.40
21.85
2 tháng
(2025-05-05)
0.45 2.11% 89,346,600 -5,885,700 -124.1
21.25
23.40
21.85
3 tháng
(2025-04-08)
2 10.13% 113,662,900 -3,015,955 -66.8
18.45
23.40
21.85
6 tháng
(2025-01-06)
-0.25 -1.14% 235,258,200 910,776 24.8
18.45
24.40
21.85
12 tháng
(2024-07-09)
-5.73 -20.85% 502,657,400 8,108,639 255.8
18.45
27.65
21.85
24 tháng
(2023-07-17)
0.62 2.91% 1,555,536,400 21,115,456 640.8
17.92
27.65
21.85
36 tháng
(2022-07-20)
-3.20 -12.84% 2,013,425,800 25,114,528 760.8
9.57
27.65
21.85
60 tháng
(2020-07-30)
13.94 178.56% 2,673,697,940 3,027,389 91.9
7.76
32.19
21.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2025
21.85
1,478,400 21.85 21.90 21.70 51,800 216,800 -3.6
03/07/2025
21.75
2,289,300 21.60 22 21.60 140,200 388,700 -5.4
02/07/2025
21.80
1,424,800 21.70 21.90 21.65 136,300 465,200 -7.2
01/07/2025
21.70
1,947,000 21.90 22.20 21.70 7,400 744,900 -16.1
30/06/2025
21.90
1,385,600 22 22 21.80 22,700 329,600 -6.7
27/06/2025
21.90
1,615,800 21.85 22.10 21.85 170,600 100 3.7
26/06/2025
21.85
1,477,400 21.95 22 21.80 84,400 450,000 -8.0
25/06/2025
21.95
1,672,200 21.90 22 21.80 141,100 466,600 -7.1
24/06/2025
21.70
3,684,500 22.05 22.15 21.70 31,900 1,864,800 -40.0
23/06/2025
21.85
2,065,600 22.05 22.05 21.75 2,000 900,200 -19.7
20/06/2025
22.15
1,232,600 22.10 22.40 22.10 33,200 310,700 -6.2
19/06/2025
22.15
1,316,900 22.40 22.40 22.05 103,900 69,800 0.7
18/06/2025
22.10
1,380,600 22.35 22.40 22.10 127,000 247,000 -2.6
17/06/2025
22.30
1,135,900 22.35 22.60 22.25 41,600 32,500 0.2
16/06/2025
22.25
991,200 22 22.25 21.95 79,300 206,300 -2.8
13/06/2025
21.90
3,478,000 22.35 22.40 21.85 31,000 524,400 -11.0
12/06/2025
22.60
1,443,600 22.75 22.80 22.50 173,000 325,300 -3.4
11/06/2025
22.75
1,153,600 22.75 22.80 22.40 29,300 433,000 -9.1
10/06/2025
22.75
1,941,700 22.60 22.95 22.45 578,800 446,800 3.0
09/06/2025
22.60
2,274,700 22.80 23 22.40 56,000 715,500 -15.0
06/06/2025
22.90
2,109,700 23.35 23.55 22.85 64,000 514,900 -10.4
05/06/2025
23.35
2,788,400 23.40 23.55 22.85 125,000 567,000 -10.3
04/06/2025
23.40
4,657,600 23.10 23.60 22.95 464,900 143,900 7.4
03/06/2025
23.05
2,517,500 23.20 23.25 23.05 440,700 176,500 6.1
02/06/2025
23.10
4,351,600 22.05 23.30 22.05 977,600 195,000 17.9
30/05/2025
22.05
2,982,200 22.60 22.75 22 47,300 232,800 -4.1
29/05/2025
22.60
2,522,900 22.80 22.90 22.50 616,500 43,600 13.0
28/05/2025
22.80
1,965,900 23.30 23.30 22.60 36,200 142,900 -2.5
27/05/2025
23.10
4,632,400 23.10 23.35 22.85 520,800 275,600 5.7
26/05/2025
22.75
2,681,100 22.15 22.75 21.80 373,200 68,200 6.9
23/05/2025
22.15
913,900 22.30 22.30 21.95 37,100 9,400 0.6
22/05/2025
22.05
1,912,600 21.85 22.35 21.85 355,000 66,800 0
21/05/2025
22
1,875,800 22.10 22.30 21.70 84,000 121,800 -0.8
20/05/2025
22.10
1,619,600 22.50 22.50 22.10 3,500 42,600 -0.9
19/05/2025
22.50
1,056,300 22.50 22.70 22.35 12,200 147,700 0
16/05/2025
22.45
2,253,700 22.25 22.95 22.15 100,100 167,600 0
15/05/2025
22.25
1,494,000 22.20 22.75 22.15 33,300 225,300 0
14/05/2025
22.20
1,420,900 22.20 22.30 22.05 156,900 12,700 0
13/05/2025
22.15
1,305,600 22.30 22.40 22.10 105,000 12,700 0
12/05/2025
22.15
1,478,000 22.45 22.55 21.95 300 40,200 0
09/05/2025
22.25
1,261,900 22.50 22.60 22.10 42,500 104,700 0
08/05/2025
22.45
2,130,200 22.30 22.70 22.15 122,700 224,700 0
07/05/2025
22.10
2,958,500 21 22.10 21 103,500 347,500 0
06/05/2025
21.25
1,435,400 21.45 21.65 21.20 120,600 113,500 0
05/05/2025
21.30
1,109,900 20.95 21.40 20.75 105,000 4,300 0
29/04/2025
20.85
546,400 20.85 21.10 20.80 49,700 18,400 0.6
28/04/2025
20.85
574,700 20.95 21.10 20.80 40,200 56,600 -0.3
25/04/2025
20.80
1,087,200 20.80 21.30 20.75 176,500 170,600 0.2
24/04/2025
20.80
845,200 20.70 21.05 20.65 170,700 52,600 2.5
23/04/2025
20.70
852,200 20.85 20.90 20.45 75,300 1,500 1.5
22/04/2025
20.50
2,633,700 21.25 21.25 19.75 176,900 354,100 -3.6
21/04/2025
21.20
1,306,700 21.30 21.55 21.15 70,900 41,400 0.6
18/04/2025
21.15
928,400 21.10 21.35 21.10 34,500 41,100 -0.1
17/04/2025
21
994,900 21.20 21.20 20.70 149,000 54,100 2.0
16/04/2025
21
820,400 21 21.50 20.95 55,900 79,800 -0.5
15/04/2025
21.40
1,551,500 21.10 21.45 20.75 237,900 32,800 4.3
14/04/2025
21.50
2,052,200 21 21.50 20.70 681,800 340,500 7.3
11/04/2025
20.95
2,428,800 20.30 21 19.95 464,500 90,200 7.7
10/04/2025
19.70
150,300 19.70 19.70 19.70 0 529 -0.0
09/04/2025
18.45
3,528,600 18.40 19.75 18.40 1,061,000 154,326 17.2
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

Chính sách bảo mật | Điều khoản sử dụng |