CTCP Xây lắp Điện I (pc1)

16.15
0.20
(1.25%)
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)
04/01/2022
23.07
 1,773,100 22.50 23.16 22.50 0 0 0
31/12/2021
22.50
 1,315,000 22.50 22.76 22.01 0 0 0
30/12/2021
22.67
 1,587,200 23.10 23.56 22.58 0 0 0
29/12/2021
22.98
 1,205,400 23.01 23.44 22.87 0 0 0
28/12/2021
22.76
 2,050,700 22.64 23.38 22.56 0 0 0
27/12/2021
22.70
 1,219,100 22.24 22.98 22.18 0 0 0
24/12/2021
22.24
 862,700 22.30 22.47 22.01 0 0 0
23/12/2021
22.18
 1,924,900 23.10 23.10 21.73 0 0 0
22/12/2021
22.81
 1,765,000 22.76 23.44 22.53 0 0 0
21/12/2021
22.58
 1,289,000 22.13 22.84 22.04 0 0 0
20/12/2021
22.33
 3,812,300 22.76 22.87 21.78 0 0 0
17/12/2021
22.98
 1,912,300 23.78 23.78 22.98 0 0 0
16/12/2021
23.70
 2,151,300 23.33 24.01 22.96 0 0 0
15/12/2021
23.30
 2,661,500 22.47 24.01 22.47 0 0 0
14/12/2021
22.76
 1,927,900 22.87 23.07 22.58 0 0 0
13/12/2021
23.10
 2,118,200 23.38 23.38 22.87 0 0 0
10/12/2021
22.87
 5,809,000 21.78 22.87 21.67 0 0 0
09/12/2021
21.50
 1,189,500 20.75 21.50 20.75 0 0 0
08/12/2021
20.93
 875,300 20.93 21.33 20.64 0 0 0
07/12/2021
20.75
 1,039,900 20.70 21.04 20.18 0 0 0
06/12/2021
20.18
 1,360,200 21.10 21.30 20.01 0 0 0
03/12/2021
21.18
 1,940,500 21.81 22.24 21.18 0 0 0
02/12/2021
21.78
 1,900,900 21.73 22.18 21.27 0 0 0
01/12/2021
21.61
 940,500 21.50 21.73 21.27 0 0 0
30/11/2021
21.67
 2,225,800 22.27 22.58 21.64 0 0 0
29/11/2021
21.90
 3,067,400 20.75 22.01 20.10 0 0 0
26/11/2021
20.90
 1,515,100 20.50 21.07 19.81 0 0 0
25/11/2021
20.44
 979,000 19.50 20.53 19.50 0 0 0
24/11/2021
19.73
 1,424,000 20.30 20.30 19.61 0 0 0
23/11/2021
19.93
 1,411,600 19.44 19.98 19.15 0 0 0
22/11/2021
19.44
 2,247,500 20.93 21.15 19.44 0 0 0
19/11/2021
20.87
 2,141,800 21.78 21.78 20.15 0 0 0
18/11/2021
21.67
 1,124,100 22.13 22.13 21.67 0 0 0
17/11/2021
22.10
 1,697,000 21.33 22.30 21.15 0 0 0
16/11/2021
21.47
 1,150,600 21.84 21.90 21.27 0 0 0
15/11/2021
21.84
 2,752,400 21.50 22.30 21.21 0 0 0
12/11/2021
21.35
 1,435,000 21.35 21.73 21.04 0 0 0
11/11/2021
21.35
 1,959,200 21.44 21.61 20.87 0 0 0
10/11/2021
21.38
 1,486,300 21.27 21.81 20.93 0 0 0
09/11/2021
21.27
 1,237,100 21.50 21.70 21.15 0 0 0
08/11/2021
21.50
 1,816,800 21.96 21.96 21.35 0 0 0
05/11/2021
21.35
 1,748,800 20.64 21.67 20.30 0 0 0
04/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
04/11/2021
20.64
 1,677,400 20.24 20.87 19.73 0 0 0
03/11/2021
19.53
 2,899,500 20.30 20.44 19.11 0 0 0
02/11/2021
20.30
 2,809,100 20.08 20.46 19.75 0 0 0
01/11/2021
20.08
 3,036,200 20.25 20.49 20.01 0 0 0
29/10/2021
19.89
 2,187,000 20.15 20.27 19.73 0 0 0
28/10/2021
20.15
 2,673,800 19.94 20.44 19.68 0 0 0
27/10/2021
19.87
 1,761,400 19.77 19.99 19.73 0 0 0
26/10/2021
19.68
 2,559,600 18.92 19.87 18.82 0 0 0
25/10/2021
18.92
 3,329,600 19.75 19.99 18.87 0 0 0
22/10/2021
19.44
 1,981,000 19.77 20.23 19.30 0 0 0
21/10/2021
19.73
 3,361,200 18.44 19.73 18.32 0 0 0
20/10/2021
18.44
 1,934,800 18.68 18.68 18.25 0 0 0
19/10/2021
18.53
 1,262,800 18.34 18.72 18.11 0 0 0
18/10/2021
18.34
 3,892,200 18.87 18.92 18.34 0 0 0
15/10/2021
18.92
 1,638,500 19.01 19.30 18.65 0 0 0
14/10/2021
18.82
 1,933,700 18.87 19.49 18.82 0 0 0
13/10/2021
18.87
 2,055,200 18.72 19.25 18.63 0 0 0
12/10/2021
18.63
 2,289,400 18.51 18.80 18.34 0 0 0
11/10/2021
18.51
 1,527,300 18.68 18.82 18.30 0 0 0
08/10/2021
18.58
 1,613,800 18.72 19.03 18.51 0 0 0
07/10/2021
18.70
 1,597,100 19.06 19.06 18.63 0 0 0
06/10/2021
18.96
 2,403,000 18.20 18.96 18.15 0 0 0
05/10/2021
18.20
 2,202,400 18.96 18.96 18.13 0 0 0
04/10/2021
18.75
 1,971,700 18.39 19.06 18.34 0 0 0
01/10/2021
18.44
 2,047,000 18.49 18.82 17.87 0 0 0
30/09/2021
18.44
 2,903,800 18.11 18.56 17.91 0 0 0
29/09/2021
17.91
 4,059,200 16.99 17.94 16.72 0 0 0
28/09/2021
16.77
 1,146,400 16.49 16.91 16.20 0 0 0
27/09/2021
16.72
 1,335,100 16.72 17.15 16.70 0 0 0
24/09/2021
16.84
 1,223,100 16.91 17.15 16.77 0 0 0
23/09/2021
17.08
 1,477,400 17.39 17.63 17.06 0 0 0
22/09/2021
17.34
 1,680,200 17.20 17.44 16.82 0 0 0
21/09/2021
17.15
 2,846,800 16.82 17.15 16.49 0 0 0
20/09/2021
17.27
 2,258,400 17.63 17.68 16.96 0 0 0
17/09/2021
17.61
 2,220,500 17.70 17.96 17.51 0 0 0
16/09/2021
17.61
 1,324,400 17.72 17.72 17.39 0 0 0
15/09/2021
17.68
 3,421,600 16.68 17.84 16.68 0 0 0
14/09/2021
16.80
 1,817,700 16.53 17.20 16.44 0 0 0
13/09/2021
16.63
 1,685,100 16.96 16.96 16.49 0 0 0
10/09/2021
16.96
 1,572,500 17.30 17.34 16.96 0 0 0
09/09/2021
17.20
 2,069,200 16.37 17.39 16.37 0 0 0
08/09/2021
16.37
 2,287,700 16.01 16.68 16.01 0 0 0
07/09/2021
16.13
 3,849,300 16.77 16.84 15.96 0 0 0
06/09/2021
16.80
 2,941,700 17.10 17.63 16.77 0 0 0
01/09/2021
17.06
 2,812,100 17.15 17.15 16.68 0 0 0
31/08/2021
16.53
 3,111,100 16.44 16.91 16.20 0 0 0
30/08/2021
16.49
 2,928,300 16.68 16.94 16.34 0 0 0
27/08/2021
16.22
 5,656,900 15.01 16.22 15.01 0 0 0
26/08/2021
15.18
 3,078,900 14.72 15.29 14.56 0 0 0
25/08/2021
14.58
 1,158,000 14.41 14.60 14.29 0 0 0
24/08/2021
14.37
 2,415,600 13.91 14.48 13.77 0 0 0
23/08/2021
13.82
 3,042,700 14.51 14.72 13.75 0 0 0
20/08/2021
14.51
 4,341,100 15.68 15.68 14.51 0 0 0
19/08/2021
15.58
 1,596,000 15.27 15.87 15.20 0 0 0
18/08/2021
15.27
 2,573,500 15.20 15.58 15.10 0 0 0
17/08/2021
15.20
 2,651,800 15.08 15.63 14.87 0 0 0
16/08/2021
15.27
 3,045,400 15.77 16.06 15.08 0 0 0
13/08/2021
15.13
 3,274,200 14.77 15.25 14.48 0 0 0

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