CTCP Xây lắp Điện I (pc1)

21.90
-0.10
(-0.45%)
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
(2025-11-18) 		-0.50 -2.22% 67,691,200 616,800 8.9
20.60
23.25
21.90
2 tháng
(2025-10-20) 		3.13 16.59% 123,500,600 -2,919,000 -66.8
18.87
23.25
21.90
3 tháng
(2025-09-19) 		-1.13 -4.89% 170,607,300 -5,395,700 -128.3
18.87
23.25
21.90
6 tháng
(2025-06-23) 		3 15.79% 546,912,300 -12,345,751 -255.9
18.87
27.22
21.90
12 tháng
(2024-12-23) 		2.09 10.48% 774,510,700 -6,576,977 -125.1
16.04
27.22
21.90
24 tháng
(2023-12-29) 		0.22 1.02% 1,728,538,900 7,571,205 317.2
16.04
27.22
21.90
36 tháng
(2023-01-03) 		7.80 54.90% 2,332,310,700 18,052,114 613.2
14.20
27.22
21.90
60 tháng
(2021-01-13) 		10.56 92.39% 3,159,212,600 515,009 46.9
8.32
27.99
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2021
12.01
 267,400 11.86 12.03 11.63 3,000 39,800 -0.9
23/07/2021
11.86
 209,500 12.05 12.15 11.86 0 30,000 -0.8
22/07/2021
12.05
 548,500 11.77 12.20 11.58 1,400 123,700 -3.1
21/07/2021
11.77
 138,900 11.77 11.91 11.67 0 26,500 -0.7
20/07/2021
11.77
 141,400 11.53 11.77 11.48 0 300 -0.0
19/07/2021
11.53
 336,900 11.91 11.91 11.44 1,200 45,800 -1.1
16/07/2021
11.91
 512,900 12.39 12.51 11.91 1,100 201,600 -5.1
15/07/2021
12.39
 909,900 11.70 12.39 11.58 860,100 255,800 15.4
14/07/2021
11.70
 253,700 11.70 11.91 11.34 0 200 -0.0
13/07/2021
11.70
 649,400 11.39 11.72 11.39 7,600 120,300 -2.7
12/07/2021
11.39
 643,000 12.20 12.20 11.36 0 141,300 -3.5
09/07/2021
12.20
 1,130,300 12.20 12.25 11.91 481,200 2,600 12.2
08/07/2021
12.20
 216,700 12.39 12.53 12.17 0 56,300 -1.4
07/07/2021
12.39
 553,600 12.53 12.79 12.05 72,100 105,000 -0.8
06/07/2021
12.53
 939,700 12.82 13.27 12.44 2,500 292,600 -7.8
05/07/2021
12.82
 602,000 12.63 13.10 12.51 270,500 107,400 4.3
02/07/2021
12.63
 368,800 12.60 12.63 12.53 4,200 40,000 -0.9
01/07/2021
12.60
 282,300 12.63 12.72 12.48 1,300 49,100 -1.3
30/06/2021
12.63
 344,100 12.79 12.79 12.58 0 164,700 -4.4
29/06/2021
12.79
 426,500 12.77 13.10 12.72 9,300 167,300 -4.3
28/06/2021
12.77
 719,900 12.67 12.86 12.51 16,200 264,500 -6.6
25/06/2021
12.67
 433,800 12.72 12.82 12.46 25,300 35,900 -0.3
24/06/2021
12.72
 459,300 13.01 13.01 12.63 32,600 900 0.9
23/06/2021
13.01
 877,300 13.51 13.51 12.94 4,300 77,500 -2.0
22/06/2021
13.51
 482,100 13.53 13.67 13.46 4,500 20,000 -0.4
21/06/2021
13.53
 891,000 13.48 13.75 13.20 4,000 200,400 -5.6
18/06/2021
13.48
 971,100 13.44 13.77 13.44 3,800 357,700 -10.1
17/06/2021
13.44
 487,400 13.53 13.53 13.15 1,100 142,100 -4.0
16/06/2021
13.53
 1,872,600 12.79 13.58 12.79 7,600 284,400 -7.7
15/06/2021
12.79
 391,100 12.75 12.89 12.55 0 165,300 -4.4
14/06/2021
12.75
 201,100 12.89 13.08 12.65 0 81,400 -2.2
11/06/2021
12.89
 384,100 13.03 13.34 12.82 0 9,200 -0.3
10/06/2021
13.03
 1,378,800 12.20 13.03 12.15 100,000 267,900 -4.6
09/06/2021
12.20
 482,100 12.05 12.29 11.82 40,300 145,100 -2.6
08/06/2021
12.05
 456,700 12.77 12.86 12.03 23,700 1,500 0.6
07/06/2021
12.77
 234,600 12.84 12.98 12.67 18,000 8,100 0.3
04/06/2021
12.84
 577,400 13.03 13.08 12.79 54,500 57,500 -0.1
03/06/2021
13.03
 616,700 13.01 13.10 12.86 90,000 16,000 2.0
02/06/2021
13.01
 551,500 13.08 13.08 12.91 94,800 19,300 2.1
01/06/2021
13.08
 466,200 13.15 13.58 13.08 42,900 26,700 0.5
31/05/2021
13.15
 922,800 12.53 13.29 12.53 3,200 34,300 -0.9
28/05/2021
12.53
 804,500 12.08 12.53 12.13 0 57,600 -1.5
27/05/2021
12.08
 347,600 12.17 12.27 11.96 37,500 50,300 -0.3
26/05/2021
12.17
 471,300 12.08 12.27 11.91 84,500 150,000 -1.7
25/05/2021
12.08
 684,600 12.05 12.15 11.91 421,000 233,700 4.7
24/05/2021
12.05
 259,700 12.01 12.29 11.82 2,300 184,300 -4.6
21/05/2021
12.01
 744,200 11.65 12.39 11.44 308,800 187,600 3.0
20/05/2021
11.65
 596,500 11.77 11.77 11.34 100 151,400 -3.7
19/05/2021
11.77
 319,700 11.91 11.91 11.72 500 102,300 -2.5
18/05/2021
11.91
 278,300 11.94 11.96 11.74 4,600 20,000 -0.4
17/05/2021
11.94
 252,600 11.91 12.08 11.89 100 9,800 -0.2
14/05/2021
11.91
 184,200 11.91 12.05 11.91 0 16,900 -0.4
13/05/2021
11.91
 597,500 12.10 12.29 11.91 107,600 325,800 -5.5
12/05/2021
12.10
 519,100 12.01 12.25 11.82 8,900 240,700 -5.8
11/05/2021
12.01
 545,400 12.01 12.29 11.86 12,200 208,700 -4.9
10/05/2021
12.01
 382,600 12.46 12.46 11.91 5,800 98,300 -2.3
07/05/2021
12.46
 596,700 12.48 12.48 11.96 9,900 14,900 -0.1
06/05/2021
12.48
 590,600 12.46 12.67 12.39 306,100 50,100 6.7
05/05/2021
12.46
 982,700 12.15 12.58 12.15 269,500 6,200 6.8
04/05/2021
12.15
 345,200 12.39 12.39 11.72 6,100 36,100 -0.8
29/04/2021
12.39
 501,000 12.48 12.75 12.15 100 34,300 -0.9
28/04/2021
12.48
 479,400 12.03 12.65 12.03 6,700 700 0.2
27/04/2021
12.03
 307,900 12.05 12.15 11.44 4,700 11,000 -0.2
26/04/2021
12.05
 583,500 12.01 12.25 11.86 300 20,500 -0.5
23/04/2021
12.01
 600,300 11.70 12.10 11.48 71,300 20,400 1.3
22/04/2021
11.70
 617,000 12.29 12.29 11.67 8,300 83,500 -1.9
20/04/2021
12.29
 485,300 12.34 12.63 12.15 46,000 64,000 -0.5
19/04/2021
12.34
 610,000 12.10 12.39 12.10 152,500 230,000 -2.0
16/04/2021
12.10
 1,210,000 12.41 12.41 11.91 182,400 518,300 -8.6
15/04/2021
12.41
 1,181,300 12.77 12.77 12.34 58,800 305,500 -6.5
14/04/2021
12.77
 1,421,200 12.96 12.96 12.63 220,700 779,900 -15.0
13/04/2021
12.96
 701,800 13.29 13.34 12.91 3,300 180,400 -4.9
12/04/2021
13.29
 796,900 13.08 13.53 12.98 384,300 90,400 8.2
09/04/2021
13.08
 388,300 13.15 13.29 13.03 900 50,000 -1.3
08/04/2021
13.15
 389,100 13.25 13.25 13.01 19,400 66,900 -1.3
07/04/2021
13.25
 877,100 13.15 13.44 12.98 65,300 6,400 1.6
06/04/2021
13.15
 680,000 13.34 13.44 13.13 65,800 61,700 0.1
05/04/2021
13.34
 505,500 13.29 13.51 13.20 3,500 22,600 -0.5
02/04/2021
13.29
 625,000 13.63 13.86 13.29 1,100 15,100 -0.4
01/04/2021
13.63
 359,800 13.34 13.86 13.36 24,200 0 0.7
31/03/2021
13.34
 324,600 13.44 13.44 13.25 0 6,600 -0.2
30/03/2021
13.44
 432,800 13.48 13.60 13.25 14,600 25,300 -0.3
29/03/2021
13.48
 434,000 13.17 13.51 13.20 54,700 0 1.5
26/03/2021
13.17
 1,204,100 13.20 13.20 12.48 231,200 56,600 4.8
25/03/2021
13.20
 1,272,900 13.56 13.67 13.10 2,300 124,600 -3.4
24/03/2021
13.56
 1,070,700 13.91 14.06 13.32 600 5,900 -0.2
23/03/2021
13.91
 1,049,800 14.34 14.39 13.82 28,200 235,100 -6.1
22/03/2021
14.34
 532,600 14.53 14.58 14.20 22,300 15,500 0.2
19/03/2021
14.53
 2,646,000 13.72 14.67 13.77 37,600 34,700 0.1
18/03/2021
13.72
 321,600 13.72 13.82 13.63 200 30,500 -0.9
17/03/2021
13.72
 618,200 13.65 14.01 13.44 31,600 0 0.9
16/03/2021
13.65
 799,900 13.72 13.72 13.34 209,900 165,200 1.3
15/03/2021
13.72
 617,900 13.96 13.96 13.67 6,300 85,900 -2.3
12/03/2021
13.96
 444,000 14.13 14.17 13.82 33,700 0 1.0
11/03/2021
14.13
 1,486,800 13.58 14.15 13.44 7,900 179,800 -4.9
10/03/2021
13.58
 1,004,900 13.53 13.67 13.44 63,100 22,000 1.2
09/03/2021
13.53
 1,974,500 13.06 13.82 12.77 16,900 323,400 -8.7
08/03/2021
13.06
 730,000 13.15 13.53 12.94 800 103,700 -2.8
05/03/2021
13.15
 1,100,300 12.94 13.72 12.58 20,900 134,100 -3.1
04/03/2021
12.94
 1,178,100 13.39 13.63 12.46 5,000 331,000 -9.0

Chính sách bảo mật | Điều khoản sử dụng |