CTCP Xây lắp Điện I (pc1)

20.60
-0.90
(-4.19%)
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
(2025-11-12) 		-0.40 -1.83% 59,678,100 -2,457,900 -57.0
20.60
23.25
20.60
2 tháng
(2025-10-13) 		0.37 1.75% 124,010,400 -6,468,600 -144.6
18.87
23.25
20.60
3 tháng
(2025-09-15) 		-2.02 -8.60% 162,243,100 -8,094,000 -186.0
18.87
23.52
20.60
6 tháng
(2025-06-16) 		2.15 11.12% 536,602,300 -15,553,751 -324.9
18.87
27.22
20.60
12 tháng
(2024-12-17) 		1.76 8.92% 761,443,900 -9,313,947 -183.7
16.04
27.22
20.60
24 tháng
(2023-12-25) 		-0.20 -0.93% 1,719,366,400 5,620,005 281.1
16.04
27.22
20.60
36 tháng
(2022-12-28) 		8.09 60.29% 2,320,068,300 15,993,798 568.4
13.02
27.22
20.60
60 tháng
(2021-01-07) 		10.40 93.67% 3,145,057,400 -2,559,991 -19.5
8.32
27.99
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
21.30
 15,307,600 20.17 21.30 20.13 1,670,200 100,300 37.5
22/07/2025
19.91
 3,326,700 19.74 19.91 19.65 273,300 738,800 -10.6
21/07/2025
19.83
 4,370,200 20 20.26 19.83 718,700 461,200 5.9
18/07/2025
19.83
 4,656,900 20.04 20.13 19.74 237,300 1,036,000 -18.3
17/07/2025
19.96
 6,510,700 20.09 20.35 19.83 650,500 1,327,300 -15.6
16/07/2025
20
 3,598,300 19.70 20.17 19.65 84,900 38,500 1.1
15/07/2025
19.70
 3,361,300 20.09 20.09 19.70 61,500 145,600 -1.9
14/07/2025
19.91
 4,873,900 19.57 20.09 19.43 317,900 11,600 6.9
11/07/2025
19.43
 2,873,100 19.65 19.70 19.43 40,500 873,701 0
10/07/2025
19.61
 3,589,400 19.57 19.87 19.43 140,700 56,150 0
09/07/2025
19.52
 3,017,900 19.70 19.83 19.43 10,200 218,900 0
08/07/2025
19.57
 5,538,500 19.09 19.57 19.09 414,100 408,400 0.0
07/07/2025
19
 2,076,400 19.04 19.26 19 47,200 640,600 -13.0
04/07/2025
19
 1,478,400 19 19.04 18.87 51,800 216,800 -3.6
03/07/2025
18.91
 2,289,300 18.78 19.13 18.78 140,200 388,700 -5.4
02/07/2025
18.96
 1,424,800 18.87 19.04 18.83 136,300 465,200 -7.2
01/07/2025
18.87
 1,947,000 19.04 19.30 18.87 7,400 744,900 -16.1
30/06/2025
19.04
 1,385,600 19.13 19.13 18.96 22,700 329,600 -6.7
27/06/2025
19.04
 1,615,800 19 19.22 19 170,600 100 3.7
26/06/2025
19
 1,477,400 19.09 19.13 18.96 84,400 450,000 -8.0
25/06/2025
19.09
 1,672,200 19.04 19.13 18.96 141,100 466,600 -7.1
24/06/2025
18.87
 3,684,500 19.17 19.26 18.87 31,900 1,864,800 -40.0
23/06/2025
19
 2,065,600 19.17 19.17 18.91 2,000 900,200 -19.7
20/06/2025
19.26
 1,232,600 19.22 19.48 19.22 33,200 310,700 -6.2
19/06/2025
19.26
 1,316,900 19.48 19.48 19.17 103,900 69,800 0.7
18/06/2025
19.22
 1,380,600 19.43 19.48 19.22 127,000 247,000 -2.6
17/06/2025
19.39
 1,135,900 19.43 19.65 19.35 41,600 32,500 0.2
16/06/2025
19.35
 991,200 19.13 19.35 19.09 79,300 206,300 -2.8
13/06/2025
19.04
 3,478,000 19.43 19.48 19 31,000 524,400 -11.0
12/06/2025
19.65
 1,443,600 19.78 19.83 19.57 173,000 325,300 -3.4
11/06/2025
19.78
 1,153,600 19.78 19.83 19.48 29,300 433,000 -9.1
10/06/2025
19.78
 1,941,700 19.65 19.96 19.52 578,800 446,800 3.0
09/06/2025
19.65
 2,274,700 19.83 20 19.48 56,000 715,500 -15.0
06/06/2025
19.91
 2,109,700 20.30 20.48 19.87 64,000 514,900 -10.4
05/06/2025
20.30
 2,788,400 20.35 20.48 19.87 125,000 567,000 -10.3
04/06/2025
20.35
 4,657,600 20.09 20.52 19.96 464,900 143,900 7.4
03/06/2025
20.04
 2,517,500 20.17 20.22 20.04 440,700 176,500 6.1
02/06/2025
20.09
 4,351,600 19.17 20.26 19.17 977,600 195,000 17.9
30/05/2025
19.17
 2,982,200 19.65 19.78 19.13 47,300 232,800 -4.1
29/05/2025
19.65
 2,522,900 19.83 19.91 19.57 616,500 43,600 13.0
28/05/2025
19.83
 1,965,900 20.26 20.26 19.65 36,200 142,900 -2.5
27/05/2025
20.09
 4,632,400 20.09 20.30 19.87 520,800 275,600 5.7
26/05/2025
19.78
 2,681,100 19.26 19.78 18.96 373,200 68,200 6.9
23/05/2025
19.26
 913,900 19.39 19.39 19.09 37,100 9,400 0.6
22/05/2025
19.17
 1,912,600 19 19.43 19 355,000 66,800 0
21/05/2025
19.13
 1,875,800 19.22 19.39 18.87 84,000 121,800 -0.8
20/05/2025
19.22
 1,619,600 19.57 19.57 19.22 3,500 42,600 -0.9
19/05/2025
19.57
 1,056,300 19.57 19.74 19.43 12,200 147,700 0
16/05/2025
19.52
 2,253,700 19.35 19.96 19.26 100,100 167,600 0
15/05/2025
19.35
 1,494,000 19.30 19.78 19.26 33,300 225,300 0
14/05/2025
19.30
 1,420,900 19.30 19.39 19.17 156,900 12,700 0
13/05/2025
19.26
 1,305,600 19.39 19.48 19.22 105,000 12,700 0
12/05/2025
19.26
 1,478,000 19.52 19.61 19.09 300 40,200 0
09/05/2025
19.35
 1,261,900 19.57 19.65 19.22 42,500 104,700 0
08/05/2025
19.52
 2,130,200 19.39 19.74 19.26 122,700 224,700 0
07/05/2025
19.22
 2,958,500 18.26 19.22 18.26 103,500 347,500 0
06/05/2025
18.48
 1,435,400 18.65 18.83 18.43 120,600 113,500 0
05/05/2025
18.52
 1,109,900 18.22 18.61 18.04 105,000 4,300 0
29/04/2025
18.13
 546,400 18.13 18.35 18.09 49,700 18,400 0.6
28/04/2025
18.13
 574,700 18.22 18.35 18.09 40,200 56,600 -0.3
25/04/2025
18.09
 1,087,200 18.09 18.52 18.04 176,500 170,600 0.2
24/04/2025
18.09
 845,200 18 18.30 17.96 170,700 52,600 2.5
23/04/2025
18
 852,200 18.13 18.17 17.78 75,300 1,500 1.5
22/04/2025
17.83
 2,633,700 18.48 18.48 17.17 176,900 354,100 -3.6
21/04/2025
18.43
 1,306,700 18.52 18.74 18.39 70,900 41,400 0.6
18/04/2025
18.39
 928,400 18.35 18.57 18.35 34,500 41,100 -0.1
17/04/2025
18.26
 994,900 18.43 18.43 18 149,000 54,100 2.0
16/04/2025
18.26
 820,400 18.26 18.70 18.22 55,900 79,800 -0.5
15/04/2025
18.61
 1,551,500 18.35 18.65 18.04 237,900 32,800 4.3
14/04/2025
18.70
 2,052,200 18.26 18.70 18 681,800 340,500 7.3
11/04/2025
18.22
 2,428,800 17.65 18.26 17.35 464,500 90,200 7.7
10/04/2025
17.13
 150,300 17.13 17.13 17.13 0 529 -0.0
09/04/2025
16.04
 3,528,600 16 17.17 16 1,061,000 154,326 17.2
08/04/2025
17.17
 4,015,100 17.22 18.17 17.17 976,100 62,600 18.1
04/04/2025
18.43
 4,291,500 17.22 18.65 17.09 612,100 13,800 12.1
03/04/2025
18.35
 6,011,200 18.43 19.70 18.35 186,410 16,800 3.6
02/04/2025
19.70
 588,400 19.65 19.87 19.65 14,700 2,400 0.3
01/04/2025
19.65
 749,200 19.74 19.83 19.65 300 600 -0.0
31/03/2025
19.65
 1,837,100 19.57 19.78 19.48 2,400 93,774 -2.1
28/03/2025
20
 886,100 20.13 20.13 19.91 49,200 9,800 0.9
27/03/2025
20.13
 652,900 20.17 20.17 20 139,400 1,400 3.2
26/03/2025
20.13
 1,057,200 20 20.22 19.91 66,000 2,200 1.5
25/03/2025
20
 961,300 19.74 20.04 19.74 0 0 0
24/03/2025
19.91
 1,376,200 20.13 20.13 19.83 12,300 381,100 -8.5
21/03/2025
20.17
 1,487,200 20.09 20.30 20 0 0 0
20/03/2025
20
 1,390,300 20.17 20.30 19.91 12,700 69,464 -1.3
19/03/2025
20.17
 1,321,700 20.30 20.30 19.87 2,100 26,100 -0.6
18/03/2025
20.22
 1,709,700 20.13 20.57 20.13 9,100 25,700 -0.4
17/03/2025
20.13
 1,440,700 19.96 20.17 19.91 54,100 59,700 -0.1
14/03/2025
19.83
 2,409,700 20.09 20.17 19.74 1,800 23,361 -0.5
13/03/2025
20.09
 3,195,500 20.65 20.65 20.09 7,800 94,351 -2.0
12/03/2025
20.61
 2,138,300 20.83 20.96 20.57 2,100 255,000 -6.0
11/03/2025
20.87
 2,256,500 20.43 20.87 20.35 487,100 69,900 9.9
10/03/2025
20.61
 2,718,400 20.57 20.83 20.48 265,500 18,923 5.8
07/03/2025
20.52
 2,117,300 20.65 20.74 20.48 82,000 23,800 1.4
06/03/2025
20.57
 1,731,700 20.52 20.61 20.43 160,500 18,335 3.4
05/03/2025
20.48
 1,800,600 20.70 20.87 20.43 3,900 21,800 -0.4
04/03/2025
20.78
 2,150,100 20.87 20.87 20.52 4,600 104,100 -2.4
03/03/2025
20.87
 2,240,800 20.87 21.09 20.74 23,000 79,779 -1.4
28/02/2025
20.87
 2,438,500 21.22 21.22 20.87 600 580,900 -14.0

Chính sách bảo mật | Điều khoản sử dụng |