CTCP Xây lắp Điện I (pc1)

16
0.05
(0.31%)
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
(2026-09-14) 		-2 -9.88% 31,966,300 -912,716 0
18.25
21.20
18.35
2 tháng
(2026-08-17) 		-2.15 -10.54% 55,927,200 -912,716 0
18.25
21.20
18.35
3 tháng
(2026-07-16) 		-4 -17.98% 99,613,800 -912,716 0
18.25
22.25
18.35
6 tháng
(2026-04-17) 		-8.40 -31.52% 532,297,900 -912,716 0
17.65
26.65
18.35
12 tháng
(2025-10-20) 		-0.62 -3.28% 1,237,988,500 -912,716 0
17.65
31.35
18.35
24 tháng
(2024-10-24) 		-2.01 -9.94% 1,943,267,500 -912,716 0
16.04
31.35
18.35
36 tháng
(2023-10-30) 		1.55 9.28% 2,936,678,800 -912,716 0
15.58
31.35
18.35
60 tháng
(2021-11-09) 		-3.02 -14.20% 4,012,948,600 -912,716 0
8.32
31.35
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
17.92
 950,200 18.18 18.18 17.75 0 0 0
21/03/2023
18.08
 1,656,900 18.02 18.08 17.42 0 0 0
20/03/2023
17.88
 1,161,500 18.11 18.48 17.88 0 0 0
17/03/2023
18.21
 662,600 18.54 18.54 18.15 0 0 0
16/03/2023
18.28
 1,417,500 18.25 18.48 18.11 0 0 0
15/03/2023
18.54
 1,479,600 18.21 18.54 18.15 0 0 0
14/03/2023
17.88
 2,115,700 18.05 18.18 17.75 0 0 0
13/03/2023
18.05
 1,699,000 18.08 18.44 17.75 0 0 0
10/03/2023
18.38
 1,545,000 18.11 18.54 17.95 0 0 0
09/03/2023
18.21
 1,629,400 18.57 18.87 18.21 0 0 0
08/03/2023
18.54
 1,413,300 18.08 18.54 18.02 0 0 0
07/03/2023
18.25
 1,731,500 18.02 18.34 17.88 0 0 0
06/03/2023
17.79
 1,261,900 18.18 18.31 17.75 0 0 0
03/03/2023
17.75
 2,392,200 18.44 18.54 17.75 0 0 0
02/03/2023
18.25
 2,043,300 18.74 19.20 18.25 0 0 0
01/03/2023
18.74
 2,965,200 17.79 18.74 17.75 0 0 0
28/02/2023
17.88
 1,881,400 17.49 17.88 17.23 0 0 0
27/02/2023
17.23
 1,831,700 17.65 17.92 17.23 0 0 0
24/02/2023
17.95
 1,986,300 17.75 18.31 17.75 0 0 0
23/02/2023
17.75
 2,307,200 17.75 17.82 17.03 0 0 0
22/02/2023
17.69
 3,271,600 17.69 18.38 17.62 0 0 0
21/02/2023
18.02
 2,941,000 18.41 18.67 18.02 0 0 0
20/02/2023
18.41
 3,232,400 17.82 18.41 17.72 0 0 0
17/02/2023
17.62
 3,031,100 17.06 17.69 16.87 0 0 0
16/02/2023
17.06
 2,166,000 16.93 17.42 16.93 0 0 0
15/02/2023
16.77
 1,230,100 16.01 16.83 16.01 0 0 0
14/02/2023
16.04
 1,340,300 16.41 16.44 16.01 0 0 0
13/02/2023
16.11
 2,188,700 16.80 17.16 16.11 0 0 0
10/02/2023
16.93
 3,138,700 16.77 17.36 16.64 0 0 0
09/02/2023
16.60
 1,297,200 16.60 16.96 16.47 0 0 0
08/02/2023
16.54
 1,686,500 16.34 16.67 16.04 0 0 0
07/02/2023
16.37
 1,941,900 16.70 16.77 16.04 0 0 0
06/02/2023
16.37
 1,696,800 15.32 16.37 15.32 0 0 0
03/02/2023
15.32
 1,967,600 15.52 16.11 15.32 0 0 0
02/02/2023
15.48
 2,259,200 15.85 15.98 15.12 0 0 0
01/02/2023
15.98
 2,880,400 17.42 17.46 15.98 0 0 0
31/01/2023
17.16
 1,420,100 16.83 17.36 16.77 0 0 0
30/01/2023
16.77
 1,198,500 17.03 17.13 16.70 0 0 0
27/01/2023
17.03
 1,320,900 17.10 17.36 16.83 0 0 0
19/01/2023
16.77
 1,239,100 16.77 16.90 16.64 0 0 0
18/01/2023
16.77
 1,543,500 17.06 17.10 16.77 0 0 0
17/01/2023
16.90
 1,456,500 16.31 17.06 16.04 0 0 0
16/01/2023
16.11
 1,418,600 15.81 16.24 15.78 0 0 0
13/01/2023
15.85
 1,217,400 15.98 16.24 15.78 0 0 0
12/01/2023
15.94
 1,974,900 15.71 16.34 15.52 0 0 0
11/01/2023
15.65
 1,725,600 15.19 15.65 15.19 0 0 0
10/01/2023
15.12
 2,592,000 15.52 15.52 14.96 0 0 0
09/01/2023
15.39
 1,719,600 15.71 15.71 15.25 0 0 0
06/01/2023
15.52
 3,086,500 15.32 15.71 15.19 0 0 0
05/01/2023
15.45
 3,168,700 14.70 15.48 14.60 0 0 0
04/01/2023
14.70
 2,569,800 14.47 14.79 14.33 0 0 0
03/01/2023
14.20
 2,883,000 13.48 14.20 13.28 0 0 0
30/12/2022
13.28
 1,175,500 13.08 13.45 12.92 0 0 0
29/12/2022
13.02
 1,653,300 13.41 13.64 13.02 0 0 0
28/12/2022
13.41
 1,296,000 13.05 13.45 12.62 0 0 0
27/12/2022
13.05
 4,958,600 13.08 13.38 12.30 0 0 0
26/12/2022
13.22
 2,080,500 14.01 14.37 13.22 0 0 0
23/12/2022
14.20
 3,668,500 13.68 14.60 13.48 0 0 0
22/12/2022
13.68
 1,062,800 14.01 14.07 13.48 0 0 0
21/12/2022
13.74
 1,622,200 14.07 14.07 13.38 0 0 0
20/12/2022
13.81
 2,650,600 13.48 14.14 13.38 0 0 0
19/12/2022
13.68
 2,091,300 14.14 14.40 13.68 0 0 0
16/12/2022
13.94
 2,095,300 13.15 13.94 13.15 0 0 0
15/12/2022
13.58
 2,160,600 13.94 14.07 13.41 0 0 0
14/12/2022
13.81
 1,789,500 14.30 14.30 13.78 0 0 0
13/12/2022
13.94
 3,093,400 13.45 13.94 12.82 0 0 0
12/12/2022
13.15
 3,061,400 13.64 14.33 13.15 0 0 0
09/12/2022
13.54
 3,297,100 12.62 13.54 12.26 0 0 0
08/12/2022
12.69
 2,166,700 12.82 13.15 12.46 0 0 0
07/12/2022
12.36
 1,905,600 12.23 12.69 12.16 0 0 0
06/12/2022
12.39
 3,399,100 12.66 13.61 12.30 0 0 0
05/12/2022
12.82
 2,415,800 13.48 13.48 12.69 0 0 0
02/12/2022
13.02
 2,088,900 12.10 13.02 11.90 0 0 0
01/12/2022
12.26
 2,159,400 12.99 13.25 11.84 0 0 0
30/11/2022
12.49
 2,697,400 12.10 12.49 11.57 0 0 0
29/11/2022
12.16
 2,682,700 12.16 12.49 11.51 0 0 0
28/11/2022
12.00
 2,275,500 11.77 12.00 11.70 0 0 0
25/11/2022
11.24
 2,368,400 10.82 11.24 10.68 0 0 0
24/11/2022
10.52
 1,372,600 10.39 10.78 10.09 0 0 0
23/11/2022
10.36
 1,346,100 10.52 10.85 10.22 0 0 0
22/11/2022
10.65
 3,382,600 11.24 11.44 10.52 0 0 0
21/11/2022
10.82
 1,409,800 10.39 10.82 10.39 0 0 0
18/11/2022
10.13
 2,746,700 9.80 10.13 9.53 0 0 0
17/11/2022
9.47
 611,500 9.21 9.47 9.17 0 0 0
16/11/2022
8.88
 2,423,900 7.76 8.88 7.76 0 0 0
15/11/2022
8.32
 1,517,200 8.42 8.68 8.32 0 0 0
14/11/2022
8.94
 2,836,000 9.01 9.21 8.94 0 0 0
11/11/2022
9.60
 1,849,100 10.26 10.52 9.60 0 0 0
10/11/2022
10.29
 1,005,000 11.05 11.18 10.29 0 0 0
09/11/2022
11.05
 764,900 11.24 11.61 11.05 0 0 0
08/11/2022
11.05
 1,001,800 10.85 11.38 10.68 0 0 0
07/11/2022
11.38
 1,737,500 12.36 12.36 11.38 0 0 0
04/11/2022
12.23
 1,513,800 12.53 12.59 11.90 0 0 0
03/11/2022
12.62
 1,296,200 12.13 12.76 12.13 0 0 0
02/11/2022
12.36
 1,069,500 12.16 12.66 12.16 0 0 0
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 12.36 12.36 11.97 0 0 0
31/10/2022
11.81
 2,051,300 12.69 12.86 11.81 0 0 0
28/10/2022
12.69
 1,498,000 12.58 13.26 12.58 0 0 0
27/10/2022
12.52
 2,168,200 11.44 12.66 11.44 0 0 0
26/10/2022
12.12
 1,530,800 12.86 13.32 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc