CTCP Xây lắp Điện I (pc1)

22.45
1.25
(5.90%)
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)
25/07/2019
7.07
 37,300 7.13 7.13 7.07 30,500 1,340 0.5
24/07/2019
7.13
 42,750 7.15 7.15 6.99 19,100 0 0.3
23/07/2019
7.15
 46,240 6.99 7.15 6.99 30,000 0 0.5
22/07/2019
6.99
 82,380 7.15 7.23 6.95 8,190 8,890 -0.0
19/07/2019
7.15
 135,910 7.15 7.23 7.07 32,240 54,420 -0.4
18/07/2019
7.15
 67,300 7.13 7.15 6.95 34,600 6,740 0.5
17/07/2019
7.13
 124,020 7.27 7.27 7.13 4,110 36,000 -0.6
16/07/2019
7.27
 111,740 7.31 7.42 7.19 2,200 54,990 -1.0
15/07/2019
7.31
 97,550 7.19 7.46 7.25 100 74,010 -1.4
12/07/2019
7.19
 144,910 7.35 7.54 7.19 74,300 76,000 -0.0
11/07/2019
7.35
 170,540 7.31 7.40 7.23 100,000 87,970 0.2
10/07/2019
7.31
 71,590 7.42 7.46 7.27 5,800 36,940 -0.6
09/07/2019
7.42
 65,320 7.33 7.44 7.31 50,000 4,870 0.8
08/07/2019
7.33
 17,740 7.42 7.42 7.27 6,600 0 0.1
05/07/2019
7.42
 58,720 7.46 7.50 7.42 500 0 0.0
04/07/2019
7.46
 65,480 7.42 7.52 7.40 43,400 0 0.8
03/07/2019
7.42
 29,870 7.31 7.46 7.39 1,600 400 0.0
02/07/2019
7.31
 47,810 7.42 7.50 7.19 14,100 1,280 0.2
01/07/2019
7.42
 68,780 7.27 7.54 7.27 0 8,760 -0.2
28/06/2019
7.27
 49,990 7.44 7.58 7.27 8,700 15,060 -0.1
27/06/2019
7.44
 13,400 7.54 7.62 7.44 0 5,000 -0.1
26/06/2019
7.54
 76,990 7.56 7.66 7.54 51,200 65,850 -0.3
25/06/2019
7.56
 45,040 7.62 7.62 7.50 38,770 69,850 -0.6
24/06/2019
7.62
 86,830 7.66 7.78 7.54 6,000 47,420 -0.8
21/06/2019
7.66
 112,550 7.70 7.78 7.66 500 66,000 -1.3
20/06/2019
7.70
 88,690 7.70 7.74 7.68 50,000 67,000 -0.3
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/06/2019
7.70
 124,230 7.69 7.94 7.70 0 89,080 -1.7
18/06/2019
7.69
 230,850 7.78 7.91 7.63 0 139,830 -3.3
17/06/2019
7.78
 125,590 7.73 7.87 7.61 0 41,570 -1.0
14/06/2019
7.73
 20,560 7.74 7.74 7.68 740 0 0.0
13/06/2019
7.74
 26,080 7.71 7.78 7.61 21,500 150 0.5
12/06/2019
7.71
 100,270 7.61 7.76 7.58 80,000 0 1.9
11/06/2019
7.61
 25,120 7.68 7.71 7.59 0 0 0
10/06/2019
7.68
 109,540 7.68 7.78 7.58 1,000 35,000 -0.8
07/06/2019
7.68
 37,220 7.64 7.68 7.64 430 0 0.0
06/06/2019
7.64
 20,340 7.69 7.81 7.64 0 0 0
05/06/2019
7.69
 94,490 7.66 7.78 7.61 70,000 0 1.6
04/06/2019
7.66
 35,410 7.58 7.74 7.58 20,000 2,000 0.4
03/06/2019
7.58
 58,690 7.54 7.73 7.54 860 2,460 -0.0
31/05/2019
7.54
 207,290 7.83 7.83 7.54 50,500 0 1.2
30/05/2019
7.83
 96,070 7.74 7.83 7.68 8,500 5,200 0.1
29/05/2019
7.74
 38,230 7.86 7.86 7.74 4,130 0 0.1
28/05/2019
7.86
 3,910 7.86 7.87 7.81 0 0 0
27/05/2019
7.86
 47,480 7.92 7.94 7.78 0 1,180 -0.0
24/05/2019
7.92
 252,090 7.97 8.06 7.91 113,640 51,090 1.5
23/05/2019
7.97
 458,250 7.92 8.11 7.86 250,000 63,430 4.5
22/05/2019
7.92
 186,970 7.92 8.01 7.87 75,730 0 1.8
21/05/2019
7.92
 386,680 7.61 7.97 7.58 104,600 6,000 2.3
20/05/2019
7.61
 75,870 7.59 7.61 7.53 10,000 0 0.2
17/05/2019
7.59
 61,760 7.59 7.61 7.59 25,500 1,710 0.5
16/05/2019
7.59
 26,220 7.64 7.68 7.54 4,600 0 0.1
15/05/2019
7.64
 66,320 7.61 7.78 7.54 1,690 0 0.0
14/05/2019
7.61
 32,130 7.61 7.73 7.53 0 0 0
13/05/2019
7.61
 38,680 7.68 7.68 7.61 60 0 0.0
10/05/2019
7.68
 8,400 7.76 7.76 7.58 0 0 0
09/05/2019
7.76
 108,760 7.69 7.76 7.54 0 55,560 -1.3
08/05/2019
7.69
 39,430 7.68 7.94 7.61 4,500 0 0.1
07/05/2019
7.68
 26,120 7.76 7.78 7.68 1,700 20 0.0
06/05/2019
7.76
 52,360 7.84 7.84 7.68 20,000 0 0.5
03/05/2019
7.84
 39,760 7.84 7.84 7.71 10 11,560 -0.3
02/05/2019
7.84
 89,010 7.86 7.87 7.83 40,000 0 0.9
26/04/2019
7.86
 27,180 7.84 7.89 7.78 2,000 0 0.0
25/04/2019
7.84
 5,360 7.84 7.94 7.78 0 0 0
24/04/2019
7.84
 127,990 7.64 7.89 7.64 100,000 0 2.4
23/04/2019
7.64
 81,940 7.63 7.78 7.61 52,000 0 1.2
22/04/2019
7.63
 92,810 7.78 7.78 7.61 6,590 0 0.2
19/04/2019
7.78
 84,600 7.79 7.91 7.78 61,100 0 1.5
18/04/2019
7.79
 66,670 7.81 7.86 7.78 50,000 5,470 1.1
17/04/2019
7.81
 91,660 7.84 7.92 7.81 1,100 1,390 -0.0
16/04/2019
7.84
 92,780 7.87 7.97 7.81 51,100 1,350 1.2
12/04/2019
7.87
 245,860 7.83 7.94 7.83 73,720 0 1.8
11/04/2019
7.83
 56,400 7.78 7.94 7.81 15,000 0 0.4
10/04/2019
7.78
 82,400 7.91 7.91 7.71 0 0 0
09/04/2019
7.91
 139,830 7.92 7.97 7.86 10,000 1,580 0.2
08/04/2019
7.92
 69,600 7.92 7.94 7.84 14,000 0 0.3
05/04/2019
7.92
 83,660 7.87 7.94 7.87 50,000 0 1.2
04/04/2019
7.87
 60,190 7.94 8.01 7.87 0 0 0
03/04/2019
7.94
 113,710 7.84 7.99 7.78 4,000 1,250 0.1
02/04/2019
7.84
 182,070 7.71 7.97 7.71 50,000 30,000 0.5
01/04/2019
7.71
 48,570 7.78 7.84 7.71 0 0 0
29/03/2019
7.78
 380,340 7.59 8.01 7.64 0 1,120 -0.0
28/03/2019
7.59
 50,990 7.59 7.74 7.58 0 0 0
27/03/2019
7.59
 86,800 7.54 7.68 7.54 5,000 33,210 -0.6
26/03/2019
7.54
 121,670 7.54 7.84 7.51 300 56,940 -1.3
25/03/2019
7.54
 265,620 7.91 7.91 7.48 0 56,310 -1.3
22/03/2019
7.91
 196,210 8.07 8.17 7.91 0 44,150 -1.1
21/03/2019
8.07
 112,900 8.14 8.27 8.07 0 1,270 -0.0
20/03/2019
8.14
 281,440 8.21 8.27 8.01 50,000 23,470 0.6
19/03/2019
8.21
 368,610 8.29 8.42 7.97 150,000 115,960 0.9
18/03/2019
8.29
 340,640 8.12 8.42 8.12 80,910 15,540 1.6
15/03/2019
8.12
 234,650 8.11 8.22 8.01 70,000 0 1.7
14/03/2019
8.11
 502,610 7.86 8.27 7.86 265,020 173,640 2.2
13/03/2019
7.86
 149,320 7.94 7.94 7.86 40,000 0 1.0
12/03/2019
7.94
 235,910 7.87 7.97 7.78 25,000 86,500 -1.4
11/03/2019
7.87
 36,240 7.83 7.91 7.78 0 1,470 -0.0
08/03/2019
7.83
 35,030 7.87 7.92 7.74 2,130 0 0.1
07/03/2019
7.87
 132,930 7.94 8.02 7.86 100 0 0.0
06/03/2019
7.94
 96,430 7.81 7.96 7.84 0 0 0
05/03/2019
7.81
 48,380 7.94 7.94 7.81 1,220 1,420 -0.0
04/03/2019
7.94
 92,260 7.91 7.99 7.91 2,000 1,320 0.0

Chính sách bảo mật | Điều khoản sử dụng |