CTCP Xây lắp Điện I (pc1)

15.80
-0.15
(-0.94%)
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)
23/10/2020
8.97
 150,700 9.05 9.05 8.89 0 0 0
22/10/2020
8.97
 112,890 8.95 8.97 8.91 0 0 0
21/10/2020
8.95
 168,520 9.05 9.05 8.91 0 0 0
20/10/2020
8.97
 79,960 8.89 9.01 8.89 0 0 0
19/10/2020
8.97
 618,910 9.05 9.33 8.87 0 0 0
16/10/2020
8.89
 216,240 8.89 9.05 8.83 0 0 0
15/10/2020
8.89
 216,620 8.97 8.97 8.83 0 0 0
14/10/2020
8.97
 91,520 8.97 8.97 8.85 0 0 0
13/10/2020
8.93
 99,600 8.85 9.05 8.85 0 0 0
12/10/2020
8.93
 323,750 8.77 9.09 8.77 0 0 0
09/10/2020
9.01
 230,190 8.93 9.03 8.89 0 0 0
08/10/2020
8.89
 165,470 8.95 8.95 8.74 0 0 0
07/10/2020
8.95
 430,810 8.91 9.03 8.89 0 0 0
06/10/2020
9.03
 186,490 9.05 9.09 9.01 0 0 0
05/10/2020
9.05
 472,320 8.74 9.05 8.74 0 0 0
02/10/2020
8.74
 802,180 8.46 8.81 8.46 0 0 0
01/10/2020
8.46
 323,690 8.50 8.56 8.42 0 0 0
30/09/2020
8.44
 143,300 8.38 8.46 8.30 0 0 0
29/09/2020
8.42
 232,450 8.60 8.62 8.38 0 0 0
28/09/2020
8.58
 206,630 8.42 8.60 8.42 0 0 0
25/09/2020
8.46
 224,520 8.62 8.62 8.46 0 0 0
24/09/2020
8.56
 437,830 8.58 8.64 8.50 0 0 0
23/09/2020
8.58
 288,250 8.58 8.72 8.58 0 0 0
22/09/2020
8.54
 297,440 8.42 8.54 8.42 0 0 0
21/09/2020
8.54
 511,000 8.38 8.54 8.34 0 0 0
18/09/2020
8.34
 571,790 8.30 8.54 8.22 0 0 0
17/09/2020
8.30
 676,750 8.18 8.30 8.06 0 0 0
16/09/2020
8.22
 408,170 8.16 8.28 8.12 0 0 0
15/09/2020
8.22
 499,260 8.14 8.24 8.14 0 0 0
14/09/2020
8.10
 874,880 7.86 8.20 7.82 0 0 0
11/09/2020
7.74
 1,199,630 7.74 7.86 7.72 0 0 0
10/09/2020
7.72
 293,010 7.70 7.74 7.68 0 0 0
09/09/2020
7.70
 182,520 7.58 7.70 7.58 0 0 0
08/09/2020
7.62
 324,950 7.60 7.70 7.54 0 0 0
07/09/2020
7.60
 391,800 7.62 7.82 7.60 0 0 0
04/09/2020
7.78
 338,510 7.74 7.82 7.64 0 0 0
03/09/2020
7.84
 288,840 7.88 7.88 7.76 0 0 0
01/09/2020
7.82
 457,950 7.60 7.84 7.58 0 0 0
31/08/2020
7.62
 490,190 7.74 7.88 7.62 0 0 0
28/08/2020
7.74
 669,190 7.86 7.92 7.74 0 0 0
27/08/2020
7.74
 834,900 7.62 7.86 7.62 0 0 0
26/08/2020
7.62
 249,670 7.64 7.66 7.58 0 0 0
25/08/2020
7.64
 361,950 7.74 7.74 7.64 0 0 0
24/08/2020
7.66
 634,080 7.62 7.70 7.54 0 0 0
21/08/2020
7.48
 630,360 7.31 7.58 7.31 0 0 0
20/08/2020
7.37
 308,560 7.40 7.42 7.31 0 0 0
19/08/2020
7.40
 170,220 7.35 7.44 7.35 0 0 0
18/08/2020
7.35
 156,920 7.35 7.39 7.31 0 0 0
17/08/2020
7.35
 283,760 7.35 7.44 7.23 0 0 0
14/08/2020
7.44
 455,200 7.50 7.50 7.35 0 0 0
13/08/2020
7.50
 405,970 7.37 7.52 7.27 0 0 0
12/08/2020
7.33
 316,820 7.03 7.33 6.99 0 0 0
11/08/2020
7.03
 132,250 7.07 7.07 6.95 0 0 0
10/08/2020
6.99
 282,950 6.89 7.09 6.89 0 0 0
07/08/2020
6.95
 316,380 7.05 7.05 6.93 0 0 0
06/08/2020
7.05
 201,070 7.11 7.11 7.01 0 0 0
05/08/2020
7.11
 239,720 7.15 7.15 7.03 0 0 0
04/08/2020
7.07
 275,340 6.95 7.11 6.95 0 0 0
03/08/2020
6.95
 241,300 6.75 6.97 6.73 0 0 0
31/07/2020
6.75
 302,580 6.43 6.89 6.43 0 0 0
30/07/2020
6.79
 286,200 6.55 6.79 6.55 0 0 0
29/07/2020
6.55
 827,820 6.71 6.73 6.43 0 0 0
28/07/2020
6.91
 460,430 6.59 6.91 6.59 0 0 0
27/07/2020
6.59
 1,109,170 6.67 6.95 6.57 0 0 0
24/07/2020
7.03
 1,615,380 7.31 7.31 6.85 0 0 0
23/07/2020
7.35
 430,850 7.44 7.50 7.23 0 0 0
22/07/2020
7.44
 375,030 7.62 7.70 7.42 0 0 0
21/07/2020
7.62
 754,960 7.39 7.62 7.39 0 0 0
20/07/2020
7.46
 1,082,800 7.46 7.74 7.46 0 0 0
17/07/2020
7.72
 386,160 7.66 7.76 7.46 0 0 0
16/07/2020
7.70
 462,250 7.70 7.92 7.70 0 0 0
15/07/2020
7.70
 2,710,320 7.25 7.70 7.23 0 0 0
14/07/2020
7.21
 200,130 7.11 7.21 7.09 0 0 0
13/07/2020
7.13
 483,560 7.15 7.29 7.09 0 0 0
10/07/2020
7.13
 367,470 7.11 7.17 7.03 0 0 0
09/07/2020
7.13
 822,010 6.91 7.19 6.87 0 0 0
08/07/2020
6.91
 140,400 6.89 6.93 6.85 0 0 0
07/07/2020
6.89
 315,340 6.75 6.93 6.75 0 0 0
06/07/2020
6.75
 113,630 6.83 6.87 6.73 0 0 0
03/07/2020
6.79
 197,690 6.87 6.87 6.73 0 0 0
02/07/2020
6.73
 147,990 6.87 6.87 6.71 0 0 0
01/07/2020
6.79
 161,770 6.55 6.81 6.55 0 0 0
30/06/2020
6.65
 191,870 6.67 6.83 6.61 0 0 0
29/06/2020
6.67
 347,140 6.87 6.87 6.43 0 0 0
26/06/2020
6.87
 232,030 6.91 6.95 6.75 0 0 0
25/06/2020
6.89
 77,560 6.89 6.91 6.75 0 0 0
24/06/2020
6.89
 191,510 7.03 7.09 6.89 0 0 0
23/06/2020
7.05
 211,510 7.15 7.15 6.95 0 0 0
22/06/2020
7.03
 496,020 6.91 7.23 6.87 0 0 0
19/06/2020
6.81
 153,850 6.75 6.83 6.73 0 0 0
18/06/2020
6.73
 81,670 6.75 6.87 6.71 0 0 0
17/06/2020
6.83
 152,340 6.95 6.95 6.71 0 0 0
16/06/2020
6.85
 297,420 6.75 6.85 6.65 0 0 0
15/06/2020
6.67
 790,350 7.03 7.05 6.67 0 0 0
12/06/2020
6.99
 575,940 6.55 6.99 6.55 0 0 0
11/06/2020
6.95
 881,980 7.15 7.39 6.95 0 0 0
10/06/2020
7.17
 551,300 7.03 7.19 6.95 0 0 0
09/06/2020
7.03
 448,740 7.15 7.19 7.03 0 0 0
08/06/2020
7.15
 1,039,690 7.23 7.23 7.11 0 0 0
05/06/2020
7.19
 463,250 7.23 7.25 7.15 0 0 0

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