CTCP Xây lắp Điện I (pc1)

20.05
0
(0%)
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
(2026-08-19) 		-0.30 -1.47% 39,460,100 -202,900 0
20
25
20.05
2 tháng
(2026-07-20) 		-0.50 -2.43% 81,291,100 -202,900 0
20
25
20.05
3 tháng
(2026-06-22) 		-2.45 -10.89% 161,541,800 -202,900 0
20
25
20.05
6 tháng
(2026-03-23) 		-5.30 -20.91% 668,301,100 -202,900 0
17.65
29.15
20.05
12 tháng
(2025-09-23) 		-2.21 -9.93% 1,290,368,900 -202,900 0
17.65
31.35
20.05
24 tháng
(2024-09-30) 		-1.88 -8.57% 2,012,471,100 -202,900 0
16.04
31.35
20.05
36 tháng
(2023-10-04) 		-0.33 -1.63% 3,102,769,800 -202,900 0
15.31
31.35
20.05
60 tháng
(2021-10-14) 		1.23 6.53% 4,164,180,500 -5,426,905 -196.0
8.32
31.35
20.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
20.60
 4,122,200 21.60 21.60 20.50 0 0 0
11/12/2025
21.50
 1,845,000 21.85 22 21.50 0 0 0
10/12/2025
21.70
 2,018,600 21.65 22.30 21.65 0 0 0
09/12/2025
21.80
 5,716,600 22.40 22.70 21.10 0 0 0
08/12/2025
22.40
 3,643,600 23.20 23.20 22.40 0 0 0
05/12/2025
23.10
 8,502,200 23.30 24.20 23.10 0 0 0
04/12/2025
23.20
 3,836,600 23.30 23.35 22.95 0 0 0
03/12/2025
23.25
 4,389,000 23.65 23.80 23.10 0 0 0
02/12/2025
23.20
 8,674,600 21.60 23.20 21.60 0 0 0
01/12/2025
21.70
 700,800 21.90 21.90 21.65 0 0 0
28/11/2025
21.70
 910,700 21.95 22.05 21.70 0 0 0
27/11/2025
22
 683,200 22.30 22.30 21.90 0 0 0
26/11/2025
22.20
 1,087,200 21.70 22.20 21.70 0 0 0
25/11/2025
21.70
 1,085,500 21.80 22.20 21.65 0 0 0
24/11/2025
21.85
 1,369,700 21.85 22.10 21.80 0 0 0
21/11/2025
22.10
 1,340,500 22 22.15 21.75 0 0 0
20/11/2025
22.20
 1,204,600 22.30 22.30 21.80 0 0 0
19/11/2025
22.10
 2,186,700 22.60 22.65 21.85 0 0 0
18/11/2025
22.50
 2,128,900 22.85 22.85 22.40 0 0 0
17/11/2025
22.55
 2,320,500 22.10 22.70 22.10 0 0 0
14/11/2025
22.05
 2,075,000 21.90 22.35 21.80 0 0 0
13/11/2025
21.90
 1,553,200 22.05 22.05 21.70 0 0 0
12/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
12/11/2025
21.90
 2,405,400 21.20 21.90 21 0 0 0
11/11/2025
20.91
 2,265,600 20.70 21.04 20.65 0 0 0
10/11/2025
20.48
 1,781,000 21.09 21.22 20.48 0 0 0
07/11/2025
21.09
 2,096,900 21.52 21.70 21 0 0 0
06/11/2025
21.52
 2,415,300 21.48 21.83 21.30 0 0 0
05/11/2025
21.39
 1,715,800 21.30 21.48 21.22 0 0 0
04/11/2025
21.48
 3,593,000 21 21.48 20.52 0 0 0
03/11/2025
21
 4,453,900 20.87 21.65 20.83 0 0 0
31/10/2025
20.70
 2,624,600 20.70 21.04 20.61 0 0 0
30/10/2025
20.52
 4,212,400 20.48 21.09 20.48 0 0 0
29/10/2025
20.17
 4,176,100 19.61 20.22 19.61 0 0 0
28/10/2025
19.48
 1,252,300 19.48 19.48 19 0 0 0
27/10/2025
19.39
 1,615,600 19.48 19.65 19.30 0 0 0
24/10/2025
19.30
 1,895,200 19.43 19.43 18.87 0 0 0
23/10/2025
19.17
 2,518,400 19.43 19.61 19.04 0 0 0
22/10/2025
19.43
 2,634,500 19.74 19.78 18.91 0 0 0
21/10/2025
19.57
 3,454,800 18.83 19.57 18.83 0 0 0
20/10/2025
18.87
 4,749,900 20.30 20.70 18.87 0 0 0
17/10/2025
20.22
 2,721,300 20.61 21.13 20.22 0 0 0
16/10/2025
20.30
 5,127,700 20.83 20.91 20.09 0 0 0
15/10/2025
20.70
 3,538,200 21.39 21.39 20.70 0 0 0
14/10/2025
21.39
 3,303,700 21.30 21.87 21.13 0 0 0
13/10/2025
21.13
 2,186,100 21 21.35 21 0 0 0
10/10/2025
21.35
 2,044,100 21.35 21.83 21.30 0 0 0
09/10/2025
21.30
 2,833,400 21.52 21.70 21.09 0 0 0
08/10/2025
21.52
 2,250,400 21.91 21.91 21.48 0 0 0
07/10/2025
21.57
 991,300 22.30 22.30 21.57 0 0 0
06/10/2025
22
 1,396,300 21.52 22 21.30 0 0 0
03/10/2025
21.09
 1,808,600 21.57 21.57 21 0 0 0
02/10/2025
21.57
 2,600,800 22.35 22.35 21.57 0 0 0
01/10/2025
22.22
 1,635,600 22.26 22.26 22 0 0 0
30/09/2025
22.26
 2,563,400 22.48 22.57 21.78 0 0 0
29/09/2025
22.35
 1,367,700 22.52 22.83 22.35 0 0 0
26/09/2025
22.65
 2,441,700 23.13 23.52 22.65 0 0 0
25/09/2025
23.13
 2,196,500 22.78 23.26 22.70 0 0 0
24/09/2025
22.61
 1,232,600 22.26 22.61 22.22 0 0 0
23/09/2025
22.26
 1,069,000 22.61 22.65 22.26 0 0 0
22/09/2025
22.35
 2,234,100 23.04 23.17 22.30 0 0 0
19/09/2025
23.13
 1,564,200 22.91 23.52 22.91 0 0 0
18/09/2025
22.87
 1,841,900 23 23.04 22.70 0 0 0
17/09/2025
22.70
 1,631,500 23.17 23.30 22.70 0 0 0
16/09/2025
23.17
 2,520,200 23.65 23.70 23.04 0 0 0
15/09/2025
23.52
 2,009,400 23.35 23.65 23.22 0 0 0
12/09/2025
23.30
 2,591,800 23.17 23.43 22.96 0 0 0
11/09/2025
22.87
 3,815,900 22.61 23 21.96 0 0 0
10/09/2025
22.83
 1,829,500 22.78 22.96 22.35 0 0 0
09/09/2025
22.48
 2,737,000 22.57 22.70 22.26 0 0 0
08/09/2025
22.39
 6,865,000 23.39 23.52 22.39 0 0 0
05/09/2025
23.39
 4,625,700 24.30 24.52 23.39 0 0 0
04/09/2025
24.09
 4,778,100 24.13 24.78 23.96 0 0 0
03/09/2025
24.09
 3,727,300 23.22 24.26 23.22 0 0 0
02/09/2025
20.83
 4,527,600 20.43 21.22 20.39 0 0 0
01/09/2025
19.04
 684,100 19.17 19.30 19.04 0 0 0
29/08/2025
23.26
 4,799,700 23.48 23.91 23.22 0 0 0
28/08/2025
23.43
 2,648,000 23.13 23.57 23.09 0 0 0
27/08/2025
23.13
 3,297,700 23.91 24 23.13 0 0 0
26/08/2025
23.78
 2,601,000 22.48 23.78 22.48 0 0 0
25/08/2025
22.57
 9,699,900 23.91 24.35 22.57 0 0 0
22/08/2025
24.26
 10,452,000 25.26 25.91 24.26 0 0 0
21/08/2025
26.04
 6,013,600 26.04 26.04 25.04 0 0 0
20/08/2025
25.43
 14,015,100 26.96 27.83 25.35 0 0 0
19/08/2025
27.22
 13,068,300 27.83 28.26 27.13 0 0 0
18/08/2025
26.43
 14,104,400 25.17 26.43 24.91 0 0 0
15/08/2025
24.74
 11,317,400 24.35 25.04 24 0 0 0
14/08/2025
23.96
 6,156,700 24.61 24.74 23.78 0 0 0
13/08/2025
24.17
 9,668,700 24.74 25.22 23.91 0 0 0
12/08/2025
24.52
 13,221,300 23.65 24.57 23.35 0 0 0
11/08/2025
23.48
 7,567,500 23.43 23.74 23.22 0 0 0
08/08/2025
22.96
 6,669,200 22.96 23.17 22.57 0 0 0
07/08/2025
22.74
 6,651,300 23.30 23.30 22.43 0 0 0
06/08/2025
22.87
 6,860,900 22.65 22.91 22.30 0 0 0
05/08/2025
22.26
 17,372,500 24.09 24.61 22.26 0 0 0
04/08/2025
23.91
 8,777,000 24.09 24.52 23.57 0 0 0
01/08/2025
24.09
 19,315,500 23.57 24.09 22.87 0 0 0
31/07/2025
22.52
 13,118,400 21.48 22.52 21.22 0 0 0
30/07/2025
21.09
 7,860,600 21.04 21.65 20.52 0 0 0
29/07/2025
21.22
 15,321,100 23.39 23.39 21.22 0 0 0
28/07/2025
22.78
 9,834,800 22.04 23.30 22.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |