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)
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
25/07/2025
21.87
 6,555,800 21.74 22.26 21.65 0 0 0
24/07/2025
21.65
 8,221,800 21.96 21.96 21.22 0 0 0
23/07/2025
21.30
 15,307,600 20.17 21.30 20.13 0 0 0
22/07/2025
19.91
 3,326,700 19.74 19.91 19.65 0 0 0
21/07/2025
19.83
 4,370,200 20 20.26 19.83 0 0 0
18/07/2025
19.83
 4,656,900 20.04 20.13 19.74 0 0 0
17/07/2025
19.96
 6,510,700 20.09 20.35 19.83 0 0 0
16/07/2025
20
 3,598,300 19.70 20.17 19.65 0 0 0
15/07/2025
19.70
 3,361,300 20.09 20.09 19.70 0 0 0
14/07/2025
19.91
 4,873,900 19.57 20.09 19.43 0 0 0
11/07/2025
19.43
 2,873,100 19.65 19.70 19.43 0 0 0
10/07/2025
19.61
 3,589,400 19.57 19.87 19.43 0 0 0
09/07/2025
19.52
 3,017,900 19.70 19.83 19.43 0 0 0
08/07/2025
19.57
 5,538,500 19.09 19.57 19.09 0 0 0
07/07/2025
19
 2,076,400 19.04 19.26 19 0 0 0
04/07/2025
19
 1,478,400 19 19.04 18.87 0 0 0
03/07/2025
18.91
 2,289,300 18.78 19.13 18.78 0 0 0
02/07/2025
18.96
 1,424,800 18.87 19.04 18.83 0 0 0
01/07/2025
18.87
 1,947,000 19.04 19.30 18.87 0 0 0
30/06/2025
19.04
 1,385,600 19.13 19.13 18.96 0 0 0
27/06/2025
19.04
 1,615,800 19 19.22 19 0 0 0
26/06/2025
19
 1,477,400 19.09 19.13 18.96 0 0 0
25/06/2025
19.09
 1,672,200 19.04 19.13 18.96 0 0 0
24/06/2025
18.87
 3,684,500 19.17 19.26 18.87 0 0 0
23/06/2025
19
 2,065,600 19.17 19.17 18.91 0 0 0
20/06/2025
19.26
 1,232,600 19.22 19.48 19.22 0 0 0
19/06/2025
19.26
 1,316,900 19.48 19.48 19.17 0 0 0
18/06/2025
19.22
 1,380,600 19.43 19.48 19.22 0 0 0
17/06/2025
19.39
 1,135,900 19.43 19.65 19.35 0 0 0
16/06/2025
19.35
 991,200 19.13 19.35 19.09 0 0 0
13/06/2025
19.04
 3,478,000 19.43 19.48 19 0 0 0
12/06/2025
19.65
 1,443,600 19.78 19.83 19.57 0 0 0
11/06/2025
19.78
 1,153,600 19.78 19.83 19.48 0 0 0
10/06/2025
19.78
 1,941,700 19.65 19.96 19.52 0 0 0
09/06/2025
19.65
 2,274,700 19.83 20 19.48 0 0 0
06/06/2025
19.91
 2,109,700 20.30 20.48 19.87 0 0 0
05/06/2025
20.30
 2,788,400 20.35 20.48 19.87 0 0 0
04/06/2025
20.35
 4,657,600 20.09 20.52 19.96 0 0 0
03/06/2025
20.04
 2,517,500 20.17 20.22 20.04 0 0 0
02/06/2025
20.09
 4,351,600 19.17 20.26 19.17 0 0 0
30/05/2025
19.17
 2,982,200 19.65 19.78 19.13 0 0 0
29/05/2025
19.65
 2,522,900 19.83 19.91 19.57 0 0 0
28/05/2025
19.83
 1,965,900 20.26 20.26 19.65 0 0 0
27/05/2025
20.09
 4,632,400 20.09 20.30 19.87 0 0 0
26/05/2025
19.78
 2,681,100 19.26 19.78 18.96 0 0 0
23/05/2025
19.26
 913,900 19.39 19.39 19.09 0 0 0
22/05/2025
19.17
 1,912,600 19 19.43 19 0 0 0
21/05/2025
19.13
 1,875,800 19.22 19.39 18.87 0 0 0
20/05/2025
19.22
 1,619,600 19.57 19.57 19.22 0 0 0
19/05/2025
19.57
 1,056,300 19.57 19.74 19.43 0 0 0
16/05/2025
19.52
 2,253,700 19.35 19.96 19.26 0 0 0
15/05/2025
19.35
 1,494,000 19.30 19.78 19.26 0 0 0
14/05/2025
19.30
 1,420,900 19.30 19.39 19.17 0 0 0
13/05/2025
19.26
 1,305,600 19.39 19.48 19.22 0 0 0
12/05/2025
19.26
 1,478,000 19.52 19.61 19.09 0 0 0
09/05/2025
19.35
 1,261,900 19.57 19.65 19.22 0 0 0
08/05/2025
19.52
 2,130,200 19.39 19.74 19.26 0 0 0
07/05/2025
19.39
 3,598,700 18.26 19.39 18.26 0 0 0
06/05/2025
18.48
 1,435,400 18.65 18.83 18.43 0 0 0
05/05/2025
18.52
 1,109,900 18.22 18.61 18.04 0 0 0
29/04/2025
18.13
 546,400 18.13 18.35 18.09 0 0 0
28/04/2025
18.13
 574,700 18.22 18.35 18.09 0 0 0
25/04/2025
18.09
 1,087,200 18.09 18.52 18.04 0 0 0
24/04/2025
18.09
 845,200 18 18.30 17.96 0 0 0
23/04/2025
18
 852,200 18.13 18.17 17.78 0 0 0
22/04/2025
17.83
 2,633,700 18.48 18.48 17.17 0 0 0
21/04/2025
18.43
 1,306,700 18.52 18.74 18.39 0 0 0
18/04/2025
18.39
 928,400 18.35 18.57 18.35 0 0 0
17/04/2025
18.26
 994,900 18.43 18.43 18 0 0 0
16/04/2025
18.26
 820,400 18.26 18.70 18.22 0 0 0
15/04/2025
18.61
 1,551,500 18.35 18.65 18.04 0 0 0
14/04/2025
18.70
 2,052,200 18.26 18.70 18 0 0 0
11/04/2025
18.22
 2,428,800 17.65 18.26 17.35 0 0 0
10/04/2025
17.13
 150,300 17.13 17.13 17.13 0 0 0
09/04/2025
16.04
 3,528,600 16 17.17 16 0 0 0
08/04/2025
17.17
 4,015,100 17.22 18.17 17.17 0 0 0
04/04/2025
18.43
 4,291,500 17.22 18.65 17.09 0 0 0
03/04/2025
18.35
 6,011,200 18.43 19.70 18.35 0 0 0
02/04/2025
19.70
 588,400 19.65 19.87 19.65 0 0 0
01/04/2025
19.65
 749,200 19.74 19.83 19.65 0 0 0
31/03/2025
19.65
 1,837,100 19.57 19.78 19.48 0 0 0
28/03/2025
20
 886,100 20.13 20.13 19.91 0 0 0
27/03/2025
20.13
 652,900 20.17 20.17 20 0 0 0

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