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)
07/03/2025
20.52
 2,117,300 20.65 20.74 20.48 0 0 0
06/03/2025
20.57
 1,731,700 20.52 20.61 20.43 0 0 0
05/03/2025
20.48
 1,800,600 20.70 20.87 20.43 0 0 0
04/03/2025
20.78
 2,150,100 20.87 20.87 20.52 0 0 0
03/03/2025
20.87
 2,240,800 20.87 21.09 20.74 0 0 0
28/02/2025
20.87
 2,438,500 21.22 21.22 20.87 0 0 0
27/02/2025
21.22
 4,492,400 21.04 21.48 20.91 0 0 0
26/02/2025
21
 1,823,200 20.91 21.04 20.74 0 0 0
25/02/2025
20.91
 4,435,700 20.61 21.13 20.57 0 0 0
24/02/2025
20.61
 2,981,700 20.52 20.65 20.39 0 0 0
21/02/2025
20.65
 1,959,300 20.78 20.83 20.61 0 0 0
20/02/2025
20.83
 1,854,600 21.04 21.09 20.70 0 0 0
19/02/2025
20.96
 3,353,800 20.74 20.96 20.57 0 0 0
18/02/2025
20.70
 1,986,800 20.70 21.04 20.57 0 0 0
17/02/2025
20.61
 4,175,100 20.57 21.13 20.57 0 0 0
14/02/2025
20.52
 2,153,000 20.96 20.96 20.52 0 0 0
13/02/2025
20.70
 3,814,600 20.48 21.04 20.48 0 0 0
12/02/2025
20.48
 2,120,700 20.35 20.74 20.35 0 0 0
11/02/2025
20.35
 1,588,100 20.39 20.48 20.17 0 0 0
10/02/2025
20.17
 1,625,100 20.65 20.65 20.17 0 0 0
07/02/2025
20.83
 4,527,600 20.43 21.22 20.39 0 0 0
06/02/2025
20.35
 3,929,800 20 20.43 20 0 0 0
05/02/2025
20.04
 1,554,600 20.13 20.17 19.96 0 0 0
04/02/2025
20.13
 2,040,600 20.09 20.17 19.96 0 0 0
03/02/2025
20.87
 2,438,500 21.22 21.22 20.87 0 0 0
31/01/2025
17.61
 2,703,000 17.74 17.74 16.91 0 0 0
30/01/2025
17.61
 2,703,000 17.74 17.74 16.91 0 0 0
29/01/2025
17.61
 2,703,000 17.74 17.74 16.91 0 0 0
28/01/2025
17.61
 2,703,000 17.74 17.74 16.91 0 0 0
27/01/2025
17.61
 2,703,000 17.74 17.74 16.91 0 0 0
24/01/2025
20
 1,501,700 19.87 20.13 19.74 0 0 0
23/01/2025
19.87
 996,900 19.57 19.87 19.57 0 0 0
22/01/2025
19.74
 1,346,900 19.78 19.83 19.65 0 0 0
21/01/2025
19.78
 1,498,300 19.70 19.91 19.65 0 0 0
20/01/2025
19.70
 1,327,600 19.65 19.74 19.57 0 0 0
17/01/2025
19.61
 1,619,100 19.48 19.70 19.39 0 0 0
16/01/2025
19.39
 1,131,300 19.43 19.48 19.35 0 0 0
15/01/2025
19.22
 1,727,700 19.09 19.30 18.87 0 0 0
14/01/2025
18.83
 580,000 18.78 18.96 18.74 0 0 0
13/01/2025
18.74
 1,993,600 18.74 18.87 18.35 0 0 0
10/01/2025
18.78
 2,019,100 18.87 19.04 18.70 0 0 0
09/01/2025
19.04
 684,100 19.17 19.30 19.04 0 0 0
08/01/2025
19.17
 410,600 19.17 19.22 19.04 0 0 0
07/01/2025
19.09
 880,300 19.22 19.30 19.04 0 0 0
06/01/2025
19.13
 1,656,000 19.74 19.91 19.13 0 0 0
03/01/2025
19.74
 1,322,700 19.78 20 19.74 0 0 0
02/01/2025
19.78
 793,400 20.09 20.13 19.74 0 0 0
01/01/2025
19.91
 849,500 19.78 19.91 19.65 0 0 0
31/12/2024
19.91
 849,500 19.78 19.91 19.65 0 0 0
30/12/2024
19.78
 1,209,100 19.83 19.96 19.78 0 0 0
27/12/2024
19.83
 1,212,400 20.09 20.26 19.83 0 0 0
26/12/2024
20.04
 603,300 20.22 20.35 20.04 0 0 0
25/12/2024
20.22
 2,855,300 19.78 20.70 19.78 0 0 0
24/12/2024
19.78
 607,800 19.91 19.91 19.74 0 0 0
23/12/2024
19.91
 448,900 20 20.13 19.87 0 0 0
20/12/2024
19.83
 949,100 19.74 20.09 19.74 0 0 0
19/12/2024
19.70
 931,200 19.74 19.83 19.61 0 0 0
18/12/2024
19.87
 692,300 19.78 19.96 19.74 0 0 0
17/12/2024
19.74
 727,800 19.83 19.91 19.74 0 0 0
16/12/2024
19.78
 712,100 19.91 20 19.74 0 0 0
13/12/2024
19.87
 888,400 20 20 19.83 0 0 0
12/12/2024
19.87
 886,400 19.87 20.04 19.83 0 0 0
11/12/2024
19.87
 1,180,500 20 20.17 19.83 0 0 0
10/12/2024
19.87
 2,089,600 20.13 20.35 19.83 0 0 0
09/12/2024
20.13
 1,191,800 20.26 20.26 20.13 0 0 0
06/12/2024
20.22
 1,173,700 20.35 20.57 20.22 0 0 0
05/12/2024
20.26
 1,554,000 19.87 20.26 19.78 0 0 0
04/12/2024
19.87
 824,800 20.17 20.17 19.87 0 0 0
03/12/2024
20.09
 1,039,700 20.17 20.22 20 0 0 0
02/12/2024
20.09
 1,108,300 20.13 20.30 20.04 0 0 0
29/11/2024
20.09
 1,503,200 20.17 20.39 20 0 0 0
28/11/2024
20
 867,500 19.96 20.17 19.96 0 0 0
27/11/2024
19.91
 669,700 19.96 20.13 19.83 0 0 0
26/11/2024
19.91
 704,400 19.91 20.13 19.87 0 0 0
25/11/2024
19.91
 1,740,200 19.48 20.13 19.48 0 0 0
22/11/2024
19.39
 1,070,900 19.43 19.57 19.39 0 0 0
21/11/2024
19.48
 573,400 19.52 19.57 19.39 0 0 0
20/11/2024
19.39
 1,390,500 18.87 19.48 18.83 0 0 0
19/11/2024
18.96
 1,430,500 19.43 19.61 18.96 0 0 0
18/11/2024
19.43
 977,900 19.13 19.57 19.04 0 0 0
15/11/2024
19.22
 2,305,000 19.78 19.87 19.22 0 0 0
14/11/2024
19.96
 1,635,700 20.35 20.43 19.91 0 0 0
13/11/2024
20.35
 1,008,700 20.22 20.43 20.17 0 0 0
12/11/2024
20.26
 1,658,900 20.39 20.61 20.26 0 0 0
11/11/2024
20.22
 1,730,100 20.17 20.43 20.04 0 0 0
08/11/2024
20.13
 2,456,800 20.83 20.83 20 0 0 0
07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/11/2024
20.70
 2,021,900 21.04 21.04 20.70 0 0 0
06/11/2024
20.72
 2,632,100 20.53 20.72 20.38 0 0 0
05/11/2024
20.45
 1,804,000 20.57 20.57 20.42 0 0 0
04/11/2024
20.34
 1,410,600 20.53 20.53 20.34 0 0 0
01/11/2024
20.30
 1,692,100 20.42 20.64 20.26 0 0 0
31/10/2024
20.26
 1,749,800 20.53 20.57 20.23 0 0 0
30/10/2024
20.30
 1,248,700 20.53 20.68 20.30 0 0 0
29/10/2024
20.53
 1,500,900 20.38 20.68 20.34 0 0 0
28/10/2024
20.26
 616,500 20.26 20.42 20.19 0 0 0
25/10/2024
20.19
 973,900 20.30 20.34 20.19 0 0 0
24/10/2024
20.26
 1,152,400 20.45 20.60 20.26 0 0 0
23/10/2024
20.45
 1,865,600 20.68 20.68 20.26 0 0 0
22/10/2024
20.60
 1,470,900 20.87 20.87 20.38 0 0 0
21/10/2024
20.87
 658,300 20.83 21.02 20.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |