CTCP Xây lắp Điện I (pc1)

22.45
1.25
(5.90%)
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
(2025-11-17) 		-1.35 -5.99% 61,064,400 -377,600 -12.8
20.60
23.25
22.45
2 tháng
(2025-10-17) 		0.98 4.86% 117,274,600 -3,674,000 -82.6
18.87
23.25
22.45
3 tháng
(2025-09-17) 		-1.50 -6.59% 165,133,400 -6,250,300 -145.7
18.87
23.25
22.45
6 tháng
(2025-06-19) 		1.94 10.07% 540,514,500 -13,721,751 -286.1
18.87
27.22
22.45
12 tháng
(2024-12-23) 		1.29 6.46% 765,563,400 -7,709,577 -149.9
16.04
27.22
22.45
24 tháng
(2023-12-27) 		-0.12 -0.58% 1,723,286,300 6,510,205 294.5
16.04
27.22
22.45
36 tháng
(2023-01-03) 		7 49.27% 2,323,363,400 16,919,514 588.4
14.20
27.22
22.45
60 tháng
(2021-01-11) 		10.17 92.20% 3,151,467,900 -635,691 21.8
8.32
27.99
22.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
20.76
 1,532,900 21.47 21.51 20.72 18,700 102,600 -2.3
12/12/2023
21.17
 2,867,400 20.72 21.51 20.68 577,200 1,200 16.1
11/12/2023
20.60
 607,600 20.79 20.79 20.45 1,600 49,000 -1.3
08/12/2023
20.79
 1,554,100 20.49 20.95 20.34 61,600 20,000 1.2
07/12/2023
20.42
 2,284,800 21.21 21.21 20.26 20,600 283,200 -7.1
06/12/2023
21.06
 1,429,700 20.95 21.10 20.72 38,900 41,900 -0.1
05/12/2023
20.79
 2,511,600 21.25 21.25 20.76 400 243,300 -6.7
04/12/2023
21.17
 3,058,900 20.76 21.17 20.49 29,400 17,300 0.3
01/12/2023
20.38
 1,569,300 20.45 20.49 20.15 40,500 100 1.1
30/11/2023
20.19
 2,499,900 20.53 20.53 20.19 420,400 23,200 10.7
29/11/2023
20.38
 3,094,300 19.58 20.38 19.58 504,300 31,000 12.6
28/11/2023
19.32
 1,436,800 19.32 19.43 18.75 161,800 33,800 3.2
27/11/2023
19.28
 931,300 19.66 19.70 19.05 4,100 23,700 -0.5
24/11/2023
19.58
 2,670,700 19.74 19.96 18.90 24,100 38,500 -0.4
23/11/2023
19.66
 2,394,900 20.34 20.42 19.66 100,000 79,400 0.6
22/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
22/11/2023
20.30
 2,814,100 20.26 20.68 20.11 14,000 39,100 -0.7
21/11/2023
19.86
 3,088,000 19.92 19.92 19.56 71,500 15,800 1.7
20/11/2023
19.66
 2,461,300 19.07 19.86 18.81 220,100 26,400 5.7
17/11/2023
19.23
 3,001,500 19.92 20.35 19.07 22,100 19,600 0.1
16/11/2023
19.79
 1,546,800 19.69 19.86 19.59 0 0 0
15/11/2023
19.86
 2,605,800 20.15 20.15 19.66 845,600 104,900 22.4
14/11/2023
19.69
 2,898,000 19.63 19.92 19.23 515,700 31,200 14.4
13/11/2023
19.33
 2,529,100 19.46 19.59 19.04 74,000 3,000 2.1
10/11/2023
19.50
 4,130,200 19.00 20.05 18.94 735,900 28,800 21.2
09/11/2023
19.00
 3,843,400 19.07 19.40 18.84 569,600 14,000 16.1
08/11/2023
19.07
 3,345,000 18.21 19.13 18.02 536,000 26,600 14.3
07/11/2023
18.18
 3,392,400 17.42 18.38 17.23 746,400 7,900 20.4
06/11/2023
17.52
 1,570,100 17.62 17.72 17.33 81,200 176,300 -2.5
03/11/2023
17.42
 2,095,700 17.29 17.75 17.00 111,800 62,500 1.3
02/11/2023
17.29
 2,746,000 16.17 17.29 16.44 83,000 78,500 0.1
01/11/2023
16.17
 1,830,700 15.58 16.24 14.93 216,100 0 5.1
31/10/2023
15.58
 3,524,000 16.70 16.96 15.58 64,300 210,800 -3.7
30/10/2023
16.70
 1,671,700 17.39 17.49 16.70 97,600 2,800 2.4
27/10/2023
17.39
 2,260,900 17.03 17.69 16.77 37,000 3,000 0.9
26/10/2023
17.03
 6,046,300 18.28 18.28 17.03 822,500 63,900 19.8
25/10/2023
18.28
 3,044,800 17.88 18.67 17.92 603,300 82,600 14.7
24/10/2023
17.88
 1,912,000 17.75 18.18 17.49 37,700 111,700 -2.0
23/10/2023
17.75
 2,305,100 18.41 18.71 17.69 2,500 371,900 -10.3
20/10/2023
18.41
 4,084,700 17.95 18.74 17.39 83,500 26,400 1.5
19/10/2023
17.95
 3,963,500 18.94 19.00 17.95 15,400 73,000 -1.7
18/10/2023
18.94
 7,717,400 19.66 19.79 18.34 333,700 6,500 9.5
17/10/2023
19.66
 7,489,900 21.11 21.37 19.66 231,900 3,600 7.1
16/10/2023
21.11
 4,535,300 22.16 22.16 21.07 28,000 85,900 -1.9
13/10/2023
22.16
 3,981,600 21.50 22.29 21.11 237,000 5,200 7.7
12/10/2023
21.50
 4,678,700 21.99 22.36 21.34 24,300 221,000 -6.5
11/10/2023
21.99
 3,655,800 21.50 22.09 21.57 610,400 10,900 19.9
10/10/2023
21.50
 10,845,600 20.84 22.29 20.88 3,100 40,000 -1.3
09/10/2023
20.84
 4,008,500 20.28 20.84 20.28 800 106,600 -3.3
06/10/2023
20.28
 2,704,200 19.73 20.38 19.46 2,300 2,100 0.0
05/10/2023
19.73
 3,109,800 20.38 20.71 19.73 1,200 278,000 -8.5
04/10/2023
20.38
 3,472,200 19.20 20.51 18.87 77,700 73,500 0.1
03/10/2023
19.20
 4,546,400 20.38 20.38 19.13 16,400 154,800 -4.2
02/10/2023
20.38
 3,576,100 20.32 21.24 20.35 13,800 36,100 -0.7
29/09/2023
20.32
 2,723,400 20.15 20.65 19.92 3,300 189,400 -5.7
28/09/2023
20.15
 3,639,700 20.12 20.35 19.59 1,300 87,200 -2.6
27/09/2023
20.12
 4,856,700 18.81 20.12 18.31 82,700 65,100 0.5
26/09/2023
18.81
 3,703,900 18.81 19.63 18.61 361,200 25,500 9.7
25/09/2023
18.81
 5,645,700 20.19 20.58 18.81 78,200 17,600 1.8
22/09/2023
20.19
 5,954,500 21.30 21.30 19.82 2,800 121,600 -3.7
21/09/2023
21.30
 3,885,200 21.27 21.57 21.11 6,100 93,200 -2.8
20/09/2023
21.27
 3,046,300 21.24 21.63 21.07 10,600 91,900 -2.6
19/09/2023
21.24
 7,212,900 19.86 21.24 19.76 87,700 33,100 1.7
18/09/2023
19.86
 3,471,800 19.86 20.28 19.79 0 0 0
15/09/2023
19.86
 3,209,700 20.25 20.42 19.59 24,200 4,100 0.6
14/09/2023
20.25
 4,655,100 20.25 21.01 20.12 10,000 5,100 0.2
13/09/2023
20.25
 3,865,300 20.45 20.68 19.53 47,200 55,300 -0.3
12/09/2023
20.45
 4,010,100 19.69 20.61 19.40 141,700 9,300 4.0
11/09/2023
19.69
 5,528,900 20.09 20.74 19.69 19,000 600 0.6
08/09/2023
20.09
 6,647,200 19.04 20.35 18.97 33,900 67,800 -0.9
07/09/2023
19.04
 4,219,700 19.20 19.40 18.97 19,700 28,600 -0.3
06/09/2023
19.20
 4,395,100 19.00 19.40 18.94 600 10,600 -0.3
05/09/2023
19.00
 5,786,500 17.79 19.00 17.79 1,500 21,000 -0.5
31/08/2023
17.79
 2,637,300 16.96 17.79 16.87 485,000 8,300 12.9
30/08/2023
16.96
 902,300 16.83 16.96 16.73 12,400 900 0.3
29/08/2023
16.83
 985,000 16.77 17.03 16.70 15,200 11,900 0.1
28/08/2023
16.77
 944,700 16.57 16.80 16.47 32,300 65,000 -0.8
25/08/2023
16.57
 1,307,600 16.64 17.13 16.57 65,000 416,000 -8.9
24/08/2023
16.64
 801,100 16.44 16.67 16.44 4,500 5,500 -0.0
23/08/2023
16.44
 981,400 16.60 16.87 16.44 61,700 229,600 -4.2
22/08/2023
16.60
 1,906,500 16.44 16.64 15.85 22,000 18,800 0.1
21/08/2023
16.44
 1,892,300 16.93 17.16 16.31 14,100 17,600 -0.1
18/08/2023
16.93
 4,549,900 18.18 18.18 16.93 3,000 2,200 0.0
17/08/2023
18.18
 2,124,700 18.41 18.48 18.15 500 31,100 -0.8
16/08/2023
18.41
 1,670,200 18.61 18.74 18.41 7,800 100 0.2
15/08/2023
18.61
 1,741,900 18.34 18.81 18.34 0 17,400 -0.5
14/08/2023
18.34
 1,959,400 18.41 18.54 18.21 2,200 31,000 -0.8
11/08/2023
18.41
 2,983,100 18.67 18.77 17.88 0 22,200 -0.6
10/08/2023
18.67
 3,408,000 19.04 19.17 18.61 4,000 0 0.1
09/08/2023
19.04
 4,724,900 18.77 19.27 18.64 0 4,000 -0.1
08/08/2023
18.77
 4,525,200 18.25 19.00 18.21 100 30,300 -0.8
07/08/2023
18.25
 2,172,600 18.25 18.54 18.18 13,200 3,000 0.3
04/08/2023
18.25
 1,394,300 18.25 18.34 18.15 12,300 9,200 0.1
03/08/2023
18.25
 3,298,000 18.31 18.71 18.25 207,200 250,000 -1.2
02/08/2023
18.31
 1,729,300 18.34 18.41 18.18 100,600 256,600 -4.3
01/08/2023
18.34
 3,562,300 18.02 18.57 18.02 15,600 290,000 -7.6
31/07/2023
18.02
 5,955,100 18.54 18.54 18.02 12,400 19,600 -0.2
28/07/2023
18.54
 2,351,600 18.64 18.74 18.48 7,400 359,500 -9.9
27/07/2023
18.64
 3,230,300 18.81 19.04 18.41 2,600 2,500 0.0
26/07/2023
18.81
 2,542,500 18.77 19.17 18.74 2,900 218,700 -6.2
25/07/2023
18.77
 2,352,800 19.07 19.27 18.77 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |