CTCP Xây lắp Điện I (pc1)

20.05
0
(0%)
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
(2026-08-19) 		-0.30 -1.47% 39,460,100 -202,900 0
20
25
20.05
2 tháng
(2026-07-20) 		-0.50 -2.43% 81,291,100 -202,900 0
20
25
20.05
3 tháng
(2026-06-22) 		-2.45 -10.89% 161,541,800 -202,900 0
20
25
20.05
6 tháng
(2026-03-23) 		-5.30 -20.91% 668,301,100 -202,900 0
17.65
29.15
20.05
12 tháng
(2025-09-23) 		-2.21 -9.93% 1,290,368,900 -202,900 0
17.65
31.35
20.05
24 tháng
(2024-09-30) 		-1.88 -8.57% 2,012,471,100 -202,900 0
16.04
31.35
20.05
36 tháng
(2023-10-04) 		-0.33 -1.63% 3,102,769,800 -202,900 0
15.31
31.35
20.05
60 tháng
(2021-10-14) 		1.23 6.53% 4,164,180,500 -5,426,905 -196.0
8.32
31.35
20.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.74
 1,149,400 18.94 18.94 18.61 0 0 0
06/04/2023
18.81
 2,286,900 19.36 19.66 18.81 0 0 0
05/04/2023
19.36
 1,490,500 19.59 19.59 19.10 0 0 0
04/04/2023
19.53
 1,556,600 19.59 19.59 19.23 0 0 0
03/04/2023
19.33
 2,763,700 18.61 19.33 18.48 0 0 0
31/03/2023
18.48
 1,589,500 18.71 18.81 18.41 0 0 0
30/03/2023
18.64
 1,370,800 19.04 19.07 18.57 0 0 0
29/03/2023
18.87
 1,436,800 18.67 19.13 18.44 0 0 0
28/03/2023
18.61
 3,124,400 18.25 18.74 18.18 0 0 0
27/03/2023
18.15
 839,400 18.25 18.25 18.02 0 0 0
24/03/2023
18.08
 810,300 18.41 18.41 18.05 0 0 0
23/03/2023
18.08
 705,200 17.72 18.08 17.69 0 0 0
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
26/01/2023
13.31
 2,703,000 13.41 13.41 12.79 0 0 0
25/01/2023
13.31
 2,703,000 13.41 13.41 12.79 0 0 0
24/01/2023
13.31
 2,703,000 13.41 13.41 12.79 0 0 0
23/01/2023
13.31
 2,703,000 13.41 13.41 12.79 0 0 0
20/01/2023
13.31
 2,703,000 13.41 13.41 12.79 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 13.02 13.45 12.92 421,900 18,100 8.2
29/12/2022
13.02
 1,653,300 13.41 13.64 13.02 101,984 3,100 2.0
28/12/2022
13.41
 1,296,000 13.05 13.45 12.62 165,700 0 3.4
27/12/2022
13.05
 4,958,600 13.22 13.38 12.30 168,100 33,200 2.7
26/12/2022
13.22
 2,080,500 14.20 14.37 13.22 165,300 6,000 3.2
23/12/2022
14.20
 3,668,500 13.68 14.60 13.48 1,900 42,300 -0.9
22/12/2022
13.68
 1,062,800 13.74 14.07 13.48 53,300 6,800 1.0
21/12/2022
13.74
 1,622,200 13.81 14.07 13.38 325,900 56,601 5.6
20/12/2022
13.81
 2,650,600 13.68 14.14 13.38 152,600 4,800 3.1
19/12/2022
13.68
 2,091,300 13.94 14.40 13.68 209,200 119,500 1.9
16/12/2022
13.94
 2,095,300 13.58 13.94 13.15 346,500 0 7.3
15/12/2022
13.58
 2,160,600 13.81 14.07 13.41 129,120 610,400 -9.9
14/12/2022
13.81
 1,789,500 13.94 14.30 13.78 150,600 163,400 -0.3
13/12/2022
13.94
 3,093,400 13.15 13.94 12.82 175,100 35,962 2.9
12/12/2022
13.15
 3,061,400 13.54 14.33 13.15 23,800 186,203 -3.2
09/12/2022
13.54
 3,297,100 12.69 13.54 12.26 248,500 34,200 4.4
08/12/2022
12.69
 2,166,700 12.36 13.15 12.46 355,800 227,500 2.5
07/12/2022
12.36
 1,905,600 12.39 12.69 12.16 276,300 433,100 -2.9
06/12/2022
12.39
 3,399,100 12.82 13.61 12.30 27,600 309,300 -5.3
05/12/2022
12.82
 2,415,800 13.02 13.48 12.69 22,800 205,900 -3.6
02/12/2022
13.02
 2,088,900 12.26 13.02 11.90 28,300 6,200 0.4
01/12/2022
12.26
 2,159,400 12.49 13.25 11.84 5,700 398,100 -7.3
30/11/2022
12.49
 2,697,400 12.16 12.49 11.57 351,400 340,000 0.2
29/11/2022
12.16
 2,682,700 12.00 12.49 11.51 2,100 578,000 -10.7
28/11/2022
12.00
 2,275,500 11.24 12.00 11.70 203,000 529,763 -6.0
25/11/2022
11.24
 2,368,400 10.52 11.24 10.68 868,500 1,058,700 -3.3
24/11/2022
10.52
 1,372,600 10.36 10.78 10.09 4,000 523,700 -8.3
23/11/2022
10.36
 1,346,100 10.65 10.85 10.22 0 541,300 -8.5
22/11/2022
10.65
 3,382,600 10.82 11.44 10.52 175,800 613,727 -7.1
21/11/2022
10.82
 1,409,800 10.13 10.82 10.39 77,100 426,351 -5.7
18/11/2022
10.13
 2,746,700 9.47 10.13 9.53 93,500 490,900 -6.1

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