CTCP Xây lắp Điện I (pc1)

22.20
-0.25
(-1.11%)
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
(2025-11-17) 		-1.35 -5.99% 61,064,400 -377,600 -12.8
20.60
23.25
22.45
2 tháng
(2025-10-17) 		0.98 4.86% 117,274,600 -3,674,000 -82.6
18.87
23.25
22.45
3 tháng
(2025-09-17) 		-1.50 -6.59% 165,133,400 -6,250,300 -145.7
18.87
23.25
22.45
6 tháng
(2025-06-19) 		1.94 10.07% 540,514,500 -13,721,751 -286.1
18.87
27.22
22.45
12 tháng
(2024-12-23) 		1.29 6.46% 765,563,400 -7,709,577 -149.9
16.04
27.22
22.45
24 tháng
(2023-12-27) 		-0.12 -0.58% 1,723,286,300 6,510,205 294.5
16.04
27.22
22.45
36 tháng
(2023-01-03) 		7 49.27% 2,323,363,400 16,919,514 588.4
14.20
27.22
22.45
60 tháng
(2021-01-11) 		10.17 92.20% 3,151,467,900 -635,691 21.8
8.32
27.99
22.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2019
7.03
 268,380 7.07 7.13 7.03 140,000 196,230 -1.0
12/12/2019
7.07
 212,120 7.01 7.17 7.03 76,000 149,070 -1.3
11/12/2019
7.01
 107,880 7.07 7.11 6.99 174,600 218,160 -0.8
10/12/2019
7.07
 59,720 7.17 7.19 7.07 6,790 10,000 -0.1
09/12/2019
7.17
 49,680 7.25 7.25 7.15 8,770 12,840 -0.1
06/12/2019
7.25
 269,840 7.17 7.25 7.15 254,670 1,880 4.6
05/12/2019
7.17
 45,250 7.31 7.33 7.15 3,700 2,350 0.0
04/12/2019
7.31
 181,540 7.01 7.31 7.01 93,320 430 1.7
03/12/2019
7.01
 153,640 6.95 7.07 6.91 13,640 820 0.2
02/12/2019
6.95
 176,800 7.23 7.27 6.95 5,400 2,200 0.1
29/11/2019
7.23
 120,050 7.23 7.27 7.15 0 0 0
28/11/2019
7.23
 156,280 7.29 7.33 7.19 1,810 5,150 -0.1
27/11/2019
7.29
 83,290 7.33 7.42 7.27 0 4,510 -0.1
26/11/2019
7.33
 180,360 7.27 7.42 7.29 1,930 700 0.0
25/11/2019
7.27
 196,330 7.39 7.42 7.27 7,030 0 0.1
22/11/2019
7.39
 316,930 7.50 7.58 7.33 31,200 5,620 0.5
21/11/2019
7.50
 163,980 7.50 7.62 7.42 3,630 740 0.1
20/11/2019
7.50
 287,160 7.58 7.60 7.48 62,490 2,560 1.1
19/11/2019
7.58
 386,260 7.66 7.76 7.58 50,850 0 1.0
18/11/2019
7.66
 417,000 7.94 8.00 7.66 800 43,940 -0.8
15/11/2019
7.94
 269,080 7.94 8.06 7.90 29,780 2,950 0.5
14/11/2019
7.94
 317,770 8.06 8.10 7.94 120,710 16,000 2.1
13/11/2019
8.06
 943,780 7.66 8.06 7.66 294,250 20,150 5.5
12/11/2019
7.66
 153,430 7.60 7.66 7.54 92,840 0 1.8
11/11/2019
7.60
 184,410 7.58 7.60 7.15 128,390 4,620 2.3
08/11/2019
7.58
 187,590 7.54 7.64 7.54 76,030 1,880 1.4
07/11/2019
7.54
 107,380 7.52 7.70 7.46 33,500 10,710 0.4
06/11/2019
7.52
 135,270 7.40 7.54 7.23 34,550 0 0.6
05/11/2019
7.40
 85,080 7.42 7.62 7.35 260 0 0.0
04/11/2019
7.42
 142,410 7.50 7.50 7.39 150 0 0.0
01/11/2019
7.50
 314,830 7.62 7.64 7.39 4,220 5,680 -0.0
31/10/2019
7.62
 112,590 7.72 7.72 7.62 0 5,770 -0.1
30/10/2019
7.72
 80,090 7.80 7.86 7.70 0 9,020 -0.2
29/10/2019
7.80
 422,480 7.70 7.88 7.78 118,010 23,420 1.9
28/10/2019
7.70
 290,190 7.54 7.76 7.56 60,000 360 1.2
25/10/2019
7.54
 39,150 7.62 7.64 7.54 0 40 -0.0
24/10/2019
7.62
 61,490 7.39 7.62 7.39 0 0 0
23/10/2019
7.39
 121,960 7.54 7.58 7.35 13,480 31,060 -0.3
22/10/2019
7.54
 78,510 7.54 7.60 7.46 15,910 2,490 0.3
21/10/2019
7.54
 134,080 7.64 7.66 7.50 0 30,400 -0.6
18/10/2019
7.64
 65,460 7.74 7.74 7.64 0 0 0
17/10/2019
7.74
 126,330 7.78 7.86 7.70 350 38,400 -0.7
16/10/2019
7.78
 125,700 7.90 8.02 7.74 2,100 32,500 -0.6
15/10/2019
7.90
 159,630 7.74 8.06 7.74 0 31,000 -0.6
14/10/2019
7.74
 152,000 7.74 7.94 7.70 0 30,000 -0.6
11/10/2019
7.74
 136,690 7.74 7.78 7.64 0 7,220 -0.1
10/10/2019
7.74
 199,990 7.74 7.82 7.56 15,000 28,600 -0.3
09/10/2019
7.74
 104,480 7.82 7.90 7.74 1,000 0 0.0
08/10/2019
7.82
 108,020 7.94 8.02 7.82 30,420 3,520 0.5
07/10/2019
7.94
 219,630 7.82 7.94 7.66 0 42,330 -0.8
04/10/2019
7.82
 207,660 8.04 8.18 7.74 1,900 110,000 -2.2
03/10/2019
8.04
 152,930 8.08 8.10 7.94 90 0 0.0
02/10/2019
8.08
 283,300 8.10 8.18 7.98 32,530 40,000 -0.1
01/10/2019
8.10
 127,340 8.00 8.18 7.94 5,560 3,000 0.1
30/09/2019
8.00
 406,150 8.30 8.30 7.98 14,550 20,000 -0.1
27/09/2019
8.30
 505,070 8.48 8.50 8.24 170,000 17,200 3.2
26/09/2019
8.48
 416,300 8.16 8.50 8.16 50,020 1,400 1.0
25/09/2019
8.16
 277,570 7.94 8.28 8.00 18,840 0 0.4
24/09/2019
7.94
 227,350 8.14 8.14 7.94 33,200 0 0.7
23/09/2019
8.14
 151,500 8.26 8.26 8.14 0 0 0
20/09/2019
8.26
 226,470 8.34 8.36 8.22 26,820 50,000 -0.5
19/09/2019
8.34
 356,440 8.34 8.50 8.18 106,380 64,140 0.9
18/09/2019
8.34
 243,550 8.40 8.42 8.12 75,000 14,620 1.3
17/09/2019
8.40
 180,790 8.50 8.58 8.34 70,000 0 1.5
16/09/2019
8.50
 363,400 8.38 8.54 8.18 266,080 0 5.6
13/09/2019
8.38
 609,630 8.38 8.62 8.38 355,530 0 7.6
12/09/2019
8.38
 902,860 8.08 8.52 8.10 320,030 950 6.7
11/09/2019
8.08
 526,200 7.88 8.12 7.82 342,720 39,000 6.1
10/09/2019
7.88
 904,510 7.68 8.00 7.66 547,720 10,640 10.6
09/09/2019
7.68
 178,830 7.66 7.74 7.66 30,000 0 0.6
06/09/2019
7.66
 513,240 7.46 7.72 7.46 57,030 70,000 -0.2
05/09/2019
7.46
 347,890 7.15 7.52 7.19 50,000 1,630 0.9
04/09/2019
7.15
 217,110 7.11 7.19 7.07 44,500 94,270 -0.9
03/09/2019
7.11
 119,870 7.19 7.23 7.11 33,040 45,000 -0.2
30/08/2019
7.19
 244,190 6.97 7.27 6.97 0 130,000 -2.3
29/08/2019
6.97
 248,820 7.11 7.11 6.97 0 161,170 -2.8
28/08/2019
7.11
 168,310 7.11 7.35 6.97 0 0 0
27/08/2019
7.11
 431,970 7.21 7.35 7.11 100,000 207,530 -2.0
26/08/2019
7.21
 222,030 7.21 7.37 7.07 0 1,510 -0.0
23/08/2019
7.21
 476,130 7.42 7.48 7.21 62,000 245,600 -3.4
22/08/2019
7.42
 583,510 7.21 7.46 7.23 146,740 124,000 0.4
21/08/2019
7.21
 410,810 7.09 7.35 6.97 30,000 123,000 -1.7
20/08/2019
7.09
 227,310 6.99 7.13 6.95 0 82,100 -1.5
19/08/2019
6.99
 212,520 6.93 7.19 6.93 0 27,000 -0.5
16/08/2019
6.93
 763,770 6.53 6.99 6.43 0 276,870 -4.7
15/08/2019
6.53
 71,900 6.55 6.57 6.35 5,300 35,100 -0.5
14/08/2019
6.55
 242,890 6.45 6.57 6.35 260 189,660 -3.1
13/08/2019
6.45
 213,270 6.67 6.69 6.35 0 158,860 -2.6
12/08/2019
6.67
 129,110 6.65 6.67 6.57 0 45,000 -0.8
09/08/2019
6.65
 370,630 6.35 6.75 6.47 100,000 286,070 -3.1
08/08/2019
6.35
 395,220 6.23 6.51 6.15 50,000 316,970 -4.3
07/08/2019
6.23
 314,990 6.43 6.43 6.23 0 139,200 -2.2
06/08/2019
6.43
 444,820 6.67 6.67 6.43 100 156,070 -2.6
05/08/2019
6.67
 540,570 6.57 6.69 6.57 250,000 1,790 4.1
02/08/2019
6.57
 185,240 6.61 6.63 6.55 16,100 16,300 -0.0
01/08/2019
6.61
 69,190 6.61 6.75 6.59 15,500 27,910 -0.2
31/07/2019
6.61
 128,080 6.75 6.75 6.55 3,000 75,970 -1.2
30/07/2019
6.75
 149,040 6.85 6.87 6.75 3,000 60,000 -1.0
29/07/2019
6.85
 84,770 7.07 7.15 6.85 2,200 73,040 -1.2
26/07/2019
7.07
 14,570 7.07 7.11 7.03 3,720 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |