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)
24/10/2018
8.27
 355,260 8.27 8.39 8.24 0 0 0
23/10/2018
8.27
 491,030 8.34 8.39 8.24 0 0 0
22/10/2018
8.40
 256,420 8.40 8.40 8.30 0 0 0
19/10/2018
8.40
 632,000 8.54 8.54 8.27 0 0 0
18/10/2018
8.54
 109,060 8.64 8.67 8.52 0 0 0
17/10/2018
8.67
 120,590 8.67 8.77 8.64 0 0 0
16/10/2018
8.60
 96,160 8.59 8.70 8.54 0 0 0
15/10/2018
8.59
 32,990 8.50 8.74 8.50 0 0 0
12/10/2018
8.74
 165,630 8.27 8.74 8.27 0 0 0
11/10/2018
8.30
 234,210 8.30 8.75 8.29 0 0 0
10/10/2018
8.80
 79,510 8.80 8.80 8.64 0 0 0
09/10/2018
8.77
 106,980 8.85 8.93 8.77 0 0 0
08/10/2018
8.93
 129,880 8.93 9.00 8.83 0 0 0
05/10/2018
8.97
 261,240 9.10 9.10 8.93 0 0 0
04/10/2018
8.93
 256,640 9.00 9.17 8.92 0 0 0
03/10/2018
8.93
 415,590 9.17 9.26 8.87 0 0 0
02/10/2018
9.17
 145,810 9.21 9.33 9.13 0 0 0
01/10/2018
9.31
 179,830 9.26 9.40 9.26 0 0 0
28/09/2018
9.43
 142,460 9.43 9.55 9.40 0 0 0
27/09/2018
9.43
 126,910 9.53 9.65 9.40 0 0 0
26/09/2018
9.53
 416,520 9.26 9.63 9.26 0 0 0
25/09/2018
9.26
 231,610 9.26 9.40 9.13 0 0 0
24/09/2018
9.26
 181,670 9.41 9.41 9.23 0 0 0
21/09/2018
9.26
 237,840 9.43 9.43 9.10 0 0 0
20/09/2018
9.36
 263,020 9.13 9.53 9.10 0 0 0
19/09/2018
9.26
 457,390 8.93 9.36 8.87 0 0 0
18/09/2018
8.93
 466,120 8.70 9.03 8.50 0 0 0
17/09/2018
8.70
 135,880 8.82 8.83 8.54 0 0 0
14/09/2018
8.65
 185,670 8.60 8.70 8.54 0 0 0
13/09/2018
8.55
 486,360 8.26 8.70 8.24 0 0 0
12/09/2018
8.27
 72,470 8.34 8.34 8.27 0 0 0
11/09/2018
8.30
 95,760 8.24 8.30 8.14 0 0 0
10/09/2018
8.27
 119,920 8.29 8.30 8.21 0 0 0
07/09/2018
8.30
 162,870 8.12 8.40 8.12 0 0 0
06/09/2018
8.17
 66,790 8.16 8.24 8.14 0 0 0
05/09/2018
8.22
 97,940 8.24 8.26 8.14 0 0 0
04/09/2018
8.27
 36,620 8.34 8.34 8.24 0 0 0
31/08/2018
8.30
 150,690 8.34 8.35 8.24 0 0 0
30/08/2018
8.22
 88,600 8.24 8.30 8.22 0 0 0
29/08/2018
8.24
 57,080 8.27 8.30 8.22 0 0 0
28/08/2018
8.30
 62,130 8.29 8.54 8.26 0 0 0
27/08/2018
8.30
 138,860 8.54 8.54 8.27 0 0 0
24/08/2018
8.44
 269,990 8.24 8.60 8.24 0 0 0
23/08/2018
8.24
 26,560 8.37 8.37 8.24 0 0 0
22/08/2018
8.30
 46,790 8.34 8.34 8.24 0 0 0
21/08/2018
8.24
 42,640 8.39 8.39 8.21 0 0 0
20/08/2018
8.27
 121,940 8.27 8.27 8.22 0 0 0
17/08/2018
8.27
 80,050 8.60 8.67 8.17 0 0 0
16/08/2018
8.50
 52,060 8.54 8.54 8.22 0 0 0
15/08/2018
8.21
 141,940 8.52 8.52 8.21 0 0 0
14/08/2018
8.27
 148,700 8.70 8.70 8.27 0 0 0
13/08/2018
8.60
 7,840 8.44 8.87 8.44 0 0 0
10/08/2018
8.77
 65,020 9.26 9.26 8.44 0 0 0
09/08/2018
8.87
 72,760 9.10 9.10 8.70 0 0 0
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/08/2018
8.90
 154,370 9.23 9.33 8.77 0 0 0
07/08/2018
8.89
 77,970 8.99 8.99 8.63 0 0 0
06/08/2018
8.99
 18,590 9.22 9.22 8.98 0 0 0
03/08/2018
9.06
 18,660 9.18 9.29 9.06 0 0 0
02/08/2018
9.18
 14,200 9.32 9.32 9.14 0 0 0
01/08/2018
9.21
 45,090 9.49 9.49 9.21 0 0 0
31/07/2018
9.38
 85,810 9.64 9.64 9.24 0 0 0
30/07/2018
9.29
 31,900 9.35 9.35 9.18 0 0 0
27/07/2018
9.35
 44,770 9.38 9.39 9.19 0 0 0
26/07/2018
9.32
 37,820 9.38 9.41 9.21 0 0 0
25/07/2018
9.32
 51,940 9.35 9.44 9.18 0 0 0
24/07/2018
9.24
 15,860 9.35 9.35 9.21 0 0 0
23/07/2018
9.29
 21,700 9.29 9.31 9.18 0 0 0
20/07/2018
9.31
 11,220 9.31 9.31 9.21 0 0 0
19/07/2018
9.32
 52,480 9.18 9.32 9.18 0 0 0
18/07/2018
9.19
 10,260 9.16 9.21 9.06 0 0 0
17/07/2018
9.18
 36,370 9.35 9.35 9.02 0 0 0
16/07/2018
9.12
 35,930 9.26 9.26 9.12 0 0 0
13/07/2018
9.21
 16,510 9.35 9.35 9.21 0 0 0
12/07/2018
9.21
 3,010 9.21 9.35 9.21 0 0 0
11/07/2018
9.09
 69,750 9.38 9.38 9.06 0 0 0
10/07/2018
9.47
 87,550 9.49 9.49 9.06 0 0 0
09/07/2018
9.35
 33,660 9.41 9.55 9.35 0 0 0
06/07/2018
9.41
 126,260 9.21 9.45 8.95 0 0 0
05/07/2018
9.06
 42,730 9.49 9.49 8.95 0 0 0
04/07/2018
9.21
 27,770 8.80 9.64 8.80 0 0 0
03/07/2018
9.21
 63,600 9.35 9.47 8.76 0 0 0
02/07/2018
9.35
 14,380 9.64 9.64 9.21 0 0 0
29/06/2018
9.29
 91,010 9.35 9.38 9.26 0 0 0
28/06/2018
9.29
 33,240 9.62 9.62 9.29 0 0 0
27/06/2018
9.62
 82,380 9.49 9.64 9.29 0 0 0
26/06/2018
9.44
 29,430 9.72 9.72 9.21 0 0 0
25/06/2018
9.44
 55,550 9.78 9.78 9.24 0 0 0
22/06/2018
9.34
 204,130 9.18 9.47 9.18 0 0 0
21/06/2018
9.18
 74,980 9.34 9.34 8.98 0 0 0
20/06/2018
9.15
 13,690 9.35 9.35 9.15 0 0 0
19/06/2018
9.15
 132,190 9.21 9.21 9.03 0 0 0
18/06/2018
9.21
 90,570 9.64 9.64 9.06 0 0 0
15/06/2018
9.52
 73,430 9.26 9.64 9.26 0 0 0
14/06/2018
9.21
 90,240 9.61 9.64 9.21 0 0 0
13/06/2018
9.52
 113,160 9.35 9.64 9.35 0 0 0
12/06/2018
9.21
 111,110 9.24 9.24 9.06 0 0 0
11/06/2018
9.31
 37,930 9.55 9.55 9.26 0 0 0
08/06/2018
9.29
 25,590 9.21 9.44 9.15 0 0 0
07/06/2018
9.21
 104,880 8.86 9.24 8.63 0 0 0
06/06/2018
8.63
 27,090 8.78 8.78 8.55 0 0 0

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