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)
22/03/2021
14.34
 532,600 14.48 14.58 14.20 0 0 0
19/03/2021
14.53
 2,646,000 13.77 14.67 13.77 0 0 0
18/03/2021
13.72
 321,600 13.82 13.82 13.63 0 0 0
17/03/2021
13.72
 618,200 13.48 14.01 13.44 0 0 0
16/03/2021
13.65
 799,900 13.60 13.65 13.34 0 0 0
15/03/2021
13.72
 617,900 13.96 13.96 13.67 0 0 0
12/03/2021
13.96
 444,000 14.13 14.17 13.82 0 0 0
11/03/2021
14.13
 1,486,800 13.44 14.15 13.44 0 0 0
10/03/2021
13.58
 1,004,900 13.63 13.67 13.44 0 0 0
09/03/2021
13.53
 1,974,500 12.77 13.82 12.77 0 0 0
08/03/2021
13.06
 730,000 13.15 13.53 12.94 0 0 0
05/03/2021
13.15
 1,100,300 12.58 13.72 12.58 0 0 0
04/03/2021
12.94
 1,178,100 13.48 13.63 12.46 0 0 0
03/03/2021
13.39
 961,600 13.44 13.72 13.36 0 0 0
02/03/2021
13.67
 1,236,100 13.46 13.86 13.34 0 0 0
01/03/2021
13.53
 1,069,600 14.20 14.22 13.48 0 0 0
26/02/2021
13.29
 2,667,200 12.29 13.29 12.25 0 0 0
25/02/2021
12.44
 616,600 12.29 12.44 12.20 0 0 0
24/02/2021
12.15
 777,500 12.34 12.44 12.01 0 0 0
23/02/2021
12.44
 473,300 12.20 12.51 12.20 0 0 0
22/02/2021
12.34
 1,009,000 12.67 12.72 12.32 0 0 0
19/02/2021
12.72
 689,500 12.63 12.96 12.48 0 0 0
18/02/2021
12.72
 883,400 13.06 13.06 12.72 0 0 0
17/02/2021
12.86
 1,443,900 12.39 12.91 12.05 0 0 0
09/02/2021
12.13
 852,100 12.13 12.39 12.01 0 0 0
08/02/2021
12.20
 1,124,100 12.39 12.86 11.96 0 0 0
05/02/2021
12.39
 716,000 12.55 12.58 12.32 0 0 0
04/02/2021
12.55
 1,261,300 12.25 12.67 12.15 0 0 0
03/02/2021
12.10
 1,556,900 12.01 12.29 11.91 0 0 0
02/02/2021
11.63
 2,232,900 10.96 11.63 10.72 0 0 0
01/02/2021
10.89
 1,215,200 10.96 11.15 10.65 0 0 0
29/01/2021
10.89
 2,033,900 9.51 10.89 9.51 0 0 0
28/01/2021
10.20
 2,056,700 10.34 10.58 10.20 0 0 0
27/01/2021
10.96
 716,900 10.96 11.32 10.84 0 0 0
26/01/2021
11.01
 979,200 10.96 11.46 10.48 0 0 0
25/01/2021
10.96
 213,300 11.08 11.08 10.86 0 0 0
22/01/2021
10.93
 518,200 10.86 11.10 10.82 0 0 0
21/01/2021
10.60
 462,300 10.72 10.96 10.36 0 0 0
20/01/2021
10.63
 587,900 10.48 10.63 10.22 0 0 0
19/01/2021
10.34
 814,900 11.03 11.03 10.34 0 0 0
18/01/2021
11.10
 566,400 11.15 11.24 11.03 0 0 0
15/01/2021
11.22
 478,300 11.22 11.27 11.08 0 0 0
14/01/2021
11.27
 547,800 11.34 11.39 11.08 0 0 0
13/01/2021
11.44
 788,600 11.53 11.67 11.39 0 0 0
12/01/2021
11.46
 759,200 11.03 11.58 11.01 0 0 0
11/01/2021
11.03
 443,400 11.10 11.24 10.98 0 0 0
08/01/2021
11.05
 697,300 11.20 11.27 10.96 0 0 0
07/01/2021
11.10
 312,100 11.17 11.20 10.93 0 0 0
06/01/2021
11.17
 361,500 11.20 11.24 11.10 0 0 0
05/01/2021
11.17
 515,900 10.79 11.24 10.74 0 0 0
04/01/2021
10.82
 329,400 10.60 10.91 10.60 0 0 0
31/12/2020
10.60
 217,260 10.53 10.63 10.48 0 0 0
30/12/2020
10.51
 270,270 10.51 10.63 10.43 0 0 0
29/12/2020
10.58
 269,900 10.51 10.70 10.51 0 0 0
28/12/2020
10.55
 400,800 10.72 10.91 10.55 0 0 0
25/12/2020
10.72
 208,810 10.51 10.82 10.51 0 0 0
24/12/2020
10.70
 410,100 11.01 11.08 10.29 0 0 0
23/12/2020
11.01
 736,690 10.77 11.29 10.74 0 0 0
22/12/2020
10.72
 405,690 10.43 10.77 10.34 0 0 0
21/12/2020
10.43
 255,790 10.46 10.53 10.39 0 0 0
18/12/2020
10.43
 308,450 10.17 10.48 10.17 0 0 0
17/12/2020
10.41
 456,510 10.67 10.67 10.34 0 0 0
16/12/2020
10.67
 272,610 10.77 10.84 10.60 0 0 0
15/12/2020
10.72
 993,440 10.32 10.82 10.32 0 0 0
14/12/2020
10.32
 445,980 10.36 10.39 10.24 0 0 0
11/12/2020
10.29
 227,170 10.27 10.32 10.24 0 0 0
10/12/2020
10.32
 343,120 10.32 10.36 10.24 0 0 0
09/12/2020
10.32
 475,870 10.22 10.34 10.17 0 0 0
08/12/2020
10.17
 645,240 10.15 10.29 10.01 0 0 0
07/12/2020
10.20
 283,080 10.20 10.24 10.01 0 0 0
04/12/2020
10.15
 407,120 10.43 10.43 10.15 0 0 0
03/12/2020
10.32
 397,940 10.55 10.60 10.32 0 0 0
02/12/2020
10.55
 191,410 10.70 10.72 10.53 0 0 0
01/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/12/2020
10.58
 252,760 10.22 10.67 10.17 0 0 0
30/11/2020
10.20
 364,880 10.32 10.46 10.20 0 0 0
27/11/2020
10.22
 291,160 10.09 10.22 10.09 0 0 0
26/11/2020
10.18
 806,210 10.44 10.64 10.12 0 0 0
25/11/2020
10.52
 198,960 10.52 10.62 10.32 0 0 0
24/11/2020
10.52
 684,850 10.24 10.52 10.12 0 0 0
23/11/2020
10.22
 266,080 10.12 10.28 10.09 0 0 0
20/11/2020
10.24
 239,020 10.32 10.32 10.05 0 0 0
19/11/2020
10.20
 416,120 10.01 10.44 10.01 0 0 0
18/11/2020
9.95
 513,610 9.93 9.97 9.85 0 0 0
17/11/2020
9.89
 228,320 9.73 9.89 9.73 0 0 0
16/11/2020
9.73
 527,570 9.91 10.05 9.73 0 0 0
13/11/2020
9.91
 450,770 9.77 9.95 9.73 0 0 0
12/11/2020
9.85
 481,070 9.73 9.95 9.61 0 0 0
11/11/2020
9.73
 180,120 9.67 9.79 9.63 0 0 0
10/11/2020
9.67
 560,460 9.91 9.91 9.65 0 0 0
09/11/2020
9.63
 1,614,430 9.09 9.63 9.05 0 0 0
06/11/2020
9.01
 112,280 9.05 9.05 8.97 0 0 0
05/11/2020
9.01
 196,120 8.89 9.05 8.89 0 0 0
04/11/2020
9.01
 219,100 9.01 9.03 8.93 0 0 0
03/11/2020
8.99
 177,480 8.91 9.01 8.89 0 0 0
02/11/2020
8.79
 271,460 9.21 9.21 8.75 0 0 0
30/10/2020
8.62
 141,010 8.56 8.68 8.56 0 0 0
29/10/2020
8.56
 187,870 8.74 8.77 8.36 0 0 0
28/10/2020
8.77
 143,540 8.77 8.97 8.77 0 0 0
27/10/2020
8.93
 194,540 8.81 8.99 8.81 0 0 0
26/10/2020
8.89
 288,680 9.09 9.09 8.89 0 0 0

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