CTCP Xây lắp Điện I (pc1)

18.35
-0.15
(-0.81%)
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)
04/06/2020
7.23
 441,530 7.15 7.29 7.15 0 0 0
03/06/2020
7.07
 535,100 7.23 7.31 7.07 0 0 0
02/06/2020
7.15
 1,354,500 7.11 7.35 6.99 0 0 0
01/06/2020
6.99
 515,080 6.87 6.99 6.87 0 0 0
29/05/2020
6.87
 774,130 6.83 7.03 6.81 0 0 0
28/05/2020
6.83
 774,470 6.83 6.95 6.75 0 0 0
27/05/2020
6.83
 577,340 7.07 7.07 6.83 0 0 0
26/05/2020
6.97
 1,129,300 6.95 7.03 6.87 0 0 0
25/05/2020
6.71
 394,950 6.67 6.71 6.59 0 0 0
22/05/2020
6.67
 720,070 6.67 6.75 6.65 0 0 0
21/05/2020
6.67
 515,100 6.79 6.83 6.59 0 0 0
20/05/2020
6.79
 260,460 6.75 6.87 6.75 0 0 0
19/05/2020
6.79
 608,140 6.95 6.99 6.75 0 0 0
18/05/2020
6.95
 601,740 6.87 6.99 6.71 0 0 0
15/05/2020
6.79
 803,410 6.71 6.91 6.63 0 0 0
14/05/2020
6.71
 379,940 6.63 6.79 6.63 0 0 0
13/05/2020
6.75
 831,140 6.63 6.89 6.47 0 0 0
12/05/2020
6.59
 522,640 6.51 6.63 6.43 0 0 0
11/05/2020
6.63
 1,120,310 6.63 6.79 6.41 0 0 0
08/05/2020
6.75
 1,169,570 6.35 6.75 6.29 0 0 0
07/05/2020
6.41
 1,612,260 6.41 6.41 6.15 0 0 0
06/05/2020
6.00
 964,100 5.64 6.00 5.64 0 0 0
05/05/2020
5.62
 168,390 5.64 5.72 5.60 0 0 0
04/05/2020
5.64
 412,500 5.60 5.72 5.56 0 0 0
29/04/2020
5.60
 181,480 5.60 5.72 5.56 0 0 0
28/04/2020
5.68
 160,830 5.76 5.76 5.60 0 0 0
27/04/2020
5.68
 354,940 5.56 5.72 5.56 0 0 0
24/04/2020
5.56
 282,990 5.60 5.60 5.50 0 0 0
23/04/2020
5.50
 246,000 5.68 5.72 5.44 0 0 0
22/04/2020
5.56
 565,370 5.44 5.60 5.44 0 0 0
21/04/2020
5.60
 1,080,760 5.64 5.70 5.40 0 0 0
20/04/2020
5.70
 901,540 5.90 5.90 5.58 0 0 0
17/04/2020
5.54
 612,310 5.44 5.64 5.44 0 0 0
16/04/2020
5.36
 245,690 5.24 5.44 5.24 0 0 0
15/04/2020
5.38
 725,070 5.24 5.40 5.18 0 0 0
14/04/2020
5.16
 696,770 5.22 5.24 5.06 0 0 0
13/04/2020
5.22
 761,590 4.98 5.24 4.98 0 0 0
10/04/2020
4.98
 705,910 5.08 5.12 4.92 0 0 0
09/04/2020
4.92
 606,720 4.72 4.92 4.61 0 0 0
08/04/2020
4.61
 248,780 4.57 4.69 4.51 0 0 0
07/04/2020
4.69
 211,990 4.76 4.76 4.57 0 0 0
06/04/2020
4.69
 391,390 4.55 4.72 4.53 0 0 0
03/04/2020
4.43
 349,570 4.25 4.45 4.21 0 0 0
01/04/2020
4.17
 143,120 4.07 4.17 4.07 0 0 0
31/03/2020
4.01
 365,250 4.13 4.29 3.97 0 0 0
30/03/2020
4.15
 153,330 4.37 4.37 4.09 0 0 0
27/03/2020
4.37
 184,000 4.41 4.45 4.31 0 0 0
26/03/2020
4.41
 255,150 4.53 4.53 4.33 0 0 0
25/03/2020
4.53
 177,580 4.53 4.59 4.39 0 0 0
24/03/2020
4.39
 319,500 4.53 4.53 4.25 0 0 0
23/03/2020
4.31
 654,930 4.57 4.57 4.31 0 0 0
20/03/2020
4.63
 300,610 4.65 4.65 4.49 0 0 0
19/03/2020
4.59
 1,072,830 4.61 4.65 4.53 0 0 0
18/03/2020
4.65
 480,910 4.67 4.72 4.59 0 0 0
17/03/2020
4.65
 448,750 4.65 4.65 4.41 0 0 0
16/03/2020
4.65
 325,680 4.63 4.74 4.61 0 0 0
13/03/2020
4.65
 1,246,350 4.63 4.72 4.63 0 0 0
12/03/2020
4.96
 796,680 5.10 5.16 4.96 0 0 0
11/03/2020
5.32
 411,730 5.50 5.56 5.24 0 0 0
10/03/2020
5.50
 285,280 5.48 5.56 5.34 0 0 0
09/03/2020
5.50
 553,800 5.52 5.72 5.50 0 0 0
06/03/2020
5.90
 225,700 5.96 5.96 5.84 0 0 0
05/03/2020
6.02
 558,820 6.07 6.15 5.98 0 0 0
04/03/2020
5.96
 336,270 5.80 5.96 5.68 0 0 0
03/03/2020
5.82
 279,470 5.64 5.88 5.64 0 0 0
02/03/2020
5.64
 691,280 5.70 5.76 5.60 0 0 0
28/02/2020
5.70
 746,100 5.72 5.72 5.58 0 0 0
27/02/2020
5.76
 666,880 5.82 5.94 5.76 0 0 0
26/02/2020
5.82
 837,610 5.80 5.92 5.76 0 0 0
25/02/2020
5.80
 726,440 5.60 5.86 5.60 0 0 0
24/02/2020
5.86
 508,070 6.07 6.07 5.86 0 0 0
21/02/2020
6.15
 1,173,150 6.25 6.29 6.11 0 0 0
20/02/2020
6.27
 432,400 6.41 6.41 6.21 0 0 0
19/02/2020
6.31
 202,990 6.39 6.39 6.29 0 0 0
18/02/2020
6.37
 626,800 6.27 6.41 6.21 0 0 0
17/02/2020
6.19
 478,240 6.15 6.37 6.11 0 0 0
14/02/2020
6.17
 434,680 6.27 6.27 6.15 0 0 0
13/02/2020
6.21
 443,430 6.21 6.35 6.11 0 0 0
12/02/2020
6.21
 1,169,930 5.84 6.21 5.84 0 0 0
11/02/2020
5.82
 557,840 5.96 5.96 5.82 0 0 0
10/02/2020
5.96
 245,560 5.96 6.00 5.88 0 0 0
07/02/2020
6.02
 375,830 5.90 6.11 5.90 0 0 0
06/02/2020
5.90
 836,030 5.76 5.98 5.76 0 0 0
05/02/2020
5.72
 615,330 5.88 6.15 5.72 0 0 0
04/02/2020
5.88
 518,670 6.21 6.35 5.84 0 0 0
03/02/2020
6.21
 604,010 6.21 6.63 6.21 0 0 0
31/01/2020
6.67
 207,960 7.13 7.13 6.67 0 0 0
30/01/2020
7.07
 86,440 7.25 7.25 6.99 0 0 0
22/01/2020
7.29
 145,670 7.42 7.42 7.25 0 0 0
21/01/2020
7.27
 305,210 7.11 7.37 7.07 0 0 0
20/01/2020
7.09
 69,820 6.99 7.09 6.95 0 0 0
17/01/2020
6.99
 94,810 6.99 6.99 6.83 0 0 0
16/01/2020
6.95
 118,800 6.95 7.03 6.89 0 0 0
15/01/2020
6.93
 215,660 7.11 7.11 6.93 0 0 0
14/01/2020
7.11
 77,660 7.15 7.27 7.01 0 0 0
13/01/2020
7.09
 115,370 7.07 7.09 7.03 0 0 0
10/01/2020
7.03
 96,210 6.83 7.03 6.83 0 0 0
09/01/2020
6.83
 108,180 6.75 6.87 6.75 0 0 0
08/01/2020
6.75
 201,300 6.87 6.87 6.69 0 0 0
07/01/2020
6.91
 76,170 6.87 6.95 6.83 0 0 0

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