CTCP Xây lắp Điện I (pc1)

15.95
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
(2026-09-14) 		-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)
03/06/2022
21.50
 1,281,800 21.15 21.84 21.10 0 0 0
02/06/2022
21.44
 1,194,800 21.73 22.18 21.44 0 0 0
01/06/2022
22.01
 1,914,400 21.15 22.01 20.78 0 0 0
31/05/2022
21.18
 1,471,400 20.87 21.73 20.75 0 0 0
30/05/2022
21.07
 1,526,700 20.47 21.67 20.18 0 0 0
27/05/2022
20.35
 1,028,500 20.33 20.87 20.18 0 0 0
26/05/2022
20.41
 1,299,500 20.13 20.61 19.90 0 0 0
25/05/2022
19.81
 1,713,300 18.81 19.81 18.78 0 0 0
24/05/2022
18.52
 956,800 18.87 18.87 18.01 0 0 0
23/05/2022
18.64
 733,200 19.35 19.35 18.18 0 0 0
20/05/2022
19.10
 807,400 18.87 19.38 18.70 0 0 0
19/05/2022
18.87
 1,038,100 17.27 19.13 17.27 0 0 0
18/05/2022
18.30
 1,038,700 19.15 19.38 18.30 0 0 0
17/05/2022
18.52
 1,513,100 16.87 18.52 16.29 0 0 0
16/05/2022
17.32
 1,779,200 18.87 19.44 17.32 0 0 0
13/05/2022
18.61
 1,892,100 19.73 20.35 18.61 0 0 0
12/05/2022
20.01
 978,900 21.33 21.56 20.01 0 0 0
11/05/2022
21.50
 612,100 21.44 21.73 20.75 0 0 0
10/05/2022
21.15
 1,176,200 19.50 21.44 19.50 0 0 0
09/05/2022
20.90
 1,761,900 22.41 22.41 20.90 0 0 0
06/05/2022
22.44
 1,430,800 21.87 22.98 21.87 0 0 0
05/05/2022
22.98
 1,380,200 23.53 23.56 22.58 0 0 0
04/05/2022
23.16
 1,233,400 22.47 23.61 22.24 0 0 0
29/04/2022
22.53
 1,883,100 21.44 22.81 21.24 0 0 0
28/04/2022
21.44
 1,281,500 21.73 22.07 21.33 0 0 0
27/04/2022
21.73
 735,800 21.70 21.76 20.24 0 0 0
26/04/2022
21.73
 2,257,700 19.78 21.73 18.95 0 0 0
25/04/2022
20.35
 2,168,100 21.44 22.36 20.35 0 0 0
22/04/2022
21.87
 4,076,800 23.56 24.24 21.87 0 0 0
21/04/2022
23.50
 2,451,800 24.87 25.64 23.41 0 0 0
20/04/2022
25.16
 1,895,600 25.44 25.99 24.93 0 0 0
19/04/2022
25.44
 2,893,600 26.13 27.10 25.33 0 0 0
18/04/2022
25.73
 2,860,900 25.16 26.24 24.93 0 0 0
15/04/2022
25.16
 1,967,900 24.93 25.99 24.59 0 0 0
14/04/2022
24.93
 1,111,900 25.27 25.33 24.59 0 0 0
13/04/2022
24.93
 1,836,100 23.47 24.93 23.38 0 0 0
12/04/2022
23.47
 2,979,500 25.10 25.27 23.47 0 0 0
08/04/2022
25.16
 3,188,300 26.19 26.27 25.10 0 0 0
07/04/2022
26.07
 2,137,100 26.62 26.84 26.07 0 0 0
06/04/2022
26.62
 1,717,100 26.36 26.93 26.13 0 0 0
05/04/2022
26.47
 2,593,200 26.36 26.76 26.07 0 0 0
04/04/2022
26.36
 2,772,500 27.42 27.73 26.30 0 0 0
01/04/2022
27.04
 2,551,700 26.87 27.42 26.59 0 0 0
31/03/2022
26.96
 2,884,400 26.87 27.70 26.79 0 0 0
30/03/2022
26.87
 3,354,700 27.73 28.42 26.53 0 0 0
29/03/2022
27.99
 3,034,100 28.53 28.53 27.73 0 0 0
28/03/2022
27.70
 6,870,800 25.44 27.70 25.27 0 0 0
25/03/2022
25.90
 2,777,300 26.41 27.13 25.73 0 0 0
24/03/2022
26.41
 3,051,700 25.93 26.53 25.87 0 0 0
23/03/2022
25.56
 3,857,600 24.87 26.13 24.70 0 0 0
22/03/2022
24.64
 2,900,000 25.16 25.39 24.59 0 0 0
21/03/2022
25.39
 2,155,500 24.30 25.41 24.30 0 0 0
18/03/2022
24.61
 2,507,300 24.19 24.70 23.84 0 0 0
17/03/2022
24.19
 4,011,900 25.39 25.53 24.19 0 0 0
16/03/2022
25.21
 2,527,800 25.21 26.01 25.16 0 0 0
15/03/2022
25.21
 2,678,200 25.96 26.59 25.16 0 0 0
14/03/2022
25.96
 5,578,900 24.87 26.87 24.36 0 0 0
11/03/2022
25.33
 4,501,200 25.90 26.33 24.90 0 0 0
10/03/2022
26.59
 6,065,900 27.16 27.56 26.30 0 0 0
09/03/2022
25.87
 7,319,800 25.67 25.87 24.81 0 0 0
08/03/2022
24.19
 5,964,400 24.01 24.56 23.44 0 0 0
07/03/2022
23.07
 4,157,700 22.41 23.30 22.10 0 0 0
04/03/2022
22.01
 2,069,100 22.01 22.70 21.76 0 0 0
03/03/2022
21.67
 1,272,900 21.84 21.90 21.15 0 0 0
02/03/2022
21.67
 1,444,200 22.13 22.13 21.47 0 0 0
01/03/2022
22.13
 1,151,500 22.21 22.30 22.01 0 0 0
28/02/2022
22.18
 1,824,700 21.73 22.41 21.73 0 0 0
25/02/2022
21.78
 1,619,000 21.73 22.01 21.61 0 0 0
24/02/2022
21.64
 2,849,500 21.73 22.01 20.30 0 0 0
23/02/2022
21.78
 1,803,900 21.38 21.87 21.33 0 0 0
22/02/2022
21.38
 1,591,800 21.21 21.44 20.95 0 0 0
21/02/2022
21.56
 1,088,700 21.67 22.01 21.53 0 0 0
18/02/2022
21.53
 2,201,500 20.58 21.73 20.41 0 0 0
17/02/2022
20.47
 1,215,500 20.67 20.70 20.35 0 0 0
16/02/2022
20.33
 1,319,400 20.70 20.70 20.30 0 0 0
15/02/2022
20.41
 1,125,400 20.18 20.58 20.18 0 0 0
14/02/2022
20.18
 936,600 19.84 20.75 19.61 0 0 0
11/02/2022
20.07
 719,800 20.01 20.50 19.90 0 0 0
10/02/2022
20.30
 591,000 20.58 20.64 20.10 0 0 0
09/02/2022
20.44
 558,500 20.24 20.75 20.24 0 0 0
08/02/2022
20.18
 623,000 19.84 20.27 19.84 0 0 0
07/02/2022
20.01
 514,800 19.55 20.18 19.55 0 0 0
28/01/2022
19.33
 617,600 19.44 20.13 19.15 0 0 0
27/01/2022
19.55
 685,800 19.15 19.73 19.04 0 0 0
26/01/2022
19.44
 714,000 19.15 19.53 19.04 0 0 0
25/01/2022
19.04
 1,273,200 17.55 19.04 17.55 0 0 0
24/01/2022
18.12
 1,625,100 19.44 19.44 18.12 0 0 0
21/01/2022
19.47
 963,500 19.67 20.07 19.44 0 0 0
20/01/2022
19.61
 592,500 19.90 19.90 19.38 0 0 0
19/01/2022
19.18
 714,500 18.92 20.01 18.90 0 0 0
18/01/2022
18.92
 1,130,500 19.33 19.90 18.81 0 0 0
17/01/2022
19.44
 2,676,100 21.15 21.15 19.44 0 0 0
14/01/2022
20.87
 940,800 20.55 21.13 20.18 0 0 0
13/01/2022
20.87
 2,123,000 22.18 22.18 20.70 0 0 0
12/01/2022
21.78
 2,464,900 21.78 22.18 20.27 0 0 0
11/01/2022
21.78
 1,764,400 21.78 22.30 21.56 0 0 0
10/01/2022
21.73
 3,441,700 22.53 22.53 21.73 0 0 0
07/01/2022
22.53
 2,641,600 22.90 23.10 22.41 0 0 0
06/01/2022
22.90
 2,267,600 22.93 23.30 22.90 0 0 0
05/01/2022
23.44
 2,921,900 23.24 24.01 23.21 0 0 0

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