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)
18/10/2024
20.83
 944,900 20.83 21.06 20.83 0 0 0
17/10/2024
20.76
 1,153,500 20.72 20.87 20.60 0 0 0
16/10/2024
20.72
 1,601,100 20.79 20.91 20.68 0 0 0
15/10/2024
20.79
 1,571,300 20.95 21.10 20.79 0 0 0
14/10/2024
20.95
 1,784,000 21.29 21.32 20.95 0 0 0
11/10/2024
21.10
 1,355,800 21.40 21.40 21.02 0 0 0
10/10/2024
21.29
 1,413,000 21.25 21.36 21.21 0 0 0
09/10/2024
21.13
 882,300 21.02 21.25 21.02 0 0 0
08/10/2024
21.02
 1,005,100 20.87 21.10 20.83 0 0 0
07/10/2024
20.83
 1,442,000 21.02 21.10 20.76 0 0 0
04/10/2024
20.83
 2,481,300 21.02 21.10 20.83 0 0 0
03/10/2024
21.06
 3,974,300 21.51 21.78 21.06 0 0 0
02/10/2024
21.51
 1,724,700 21.74 21.81 21.47 0 0 0
01/10/2024
21.70
 3,541,600 22.08 22.08 21.70 0 0 0
30/09/2024
21.93
 2,188,500 22.04 22.04 21.74 0 0 0
27/09/2024
22.04
 2,524,000 22.16 22.16 21.66 0 0 0
26/09/2024
22.04
 3,226,600 22.31 22.31 21.93 0 0 0
25/09/2024
22.27
 5,529,900 21.93 22.27 21.81 0 0 0
24/09/2024
21.78
 1,343,400 21.70 21.81 21.66 0 0 0
23/09/2024
21.78
 1,104,700 21.93 21.93 21.66 0 0 0
20/09/2024
21.85
 2,001,400 21.93 21.93 21.66 0 0 0
19/09/2024
21.78
 1,188,300 21.78 21.89 21.59 0 0 0
18/09/2024
21.89
 1,853,500 21.81 21.97 21.78 0 0 0
17/09/2024
21.78
 1,059,100 21.59 21.78 21.32 0 0 0
16/09/2024
21.59
 1,347,600 21.78 21.93 21.59 0 0 0
13/09/2024
21.66
 1,006,400 22.00 22.00 21.66 0 0 0
12/09/2024
21.93
 1,882,600 22.23 22.31 21.89 0 0 0
11/09/2024
21.81
 3,261,600 21.44 21.85 21.44 0 0 0
10/09/2024
21.44
 2,793,300 21.47 21.85 21.44 0 0 0
09/09/2024
21.32
 724,500 21.21 21.55 21.17 0 0 0
06/09/2024
21.29
 1,002,800 21.21 21.40 21.17 0 0 0
05/09/2024
21.21
 993,300 21.55 21.59 21.21 0 0 0
04/09/2024
21.51
 1,311,400 21.17 21.74 21.02 0 0 0
03/09/2024
21.36
 10,540,400 21.25 21.81 21.10 0 0 0
02/09/2024
22.65
 10,549,500 22.42 22.76 22.31 0 0 0
30/08/2024
21.36
 1,408,300 21.47 21.70 21.36 0 0 0
29/08/2024
21.40
 2,972,500 21.63 21.70 21.40 0 0 0
28/08/2024
21.74
 2,266,900 21.93 22.04 21.63 0 0 0
27/08/2024
21.93
 2,110,100 22.23 22.42 21.93 0 0 0
26/08/2024
22.34
 2,627,100 22.53 22.57 22.31 0 0 0
23/08/2024
22.31
 1,898,300 22.08 22.42 22.08 0 0 0
22/08/2024
22.08
 2,334,000 22.31 22.61 22.08 0 0 0
21/08/2024
22.31
 2,012,100 22.34 22.46 22.08 0 0 0
20/08/2024
22.27
 1,847,800 22.38 22.38 22.00 0 0 0
19/08/2024
22.38
 2,236,300 22.00 22.38 21.81 0 0 0
16/08/2024
21.93
 2,899,600 21.32 22.00 21.29 0 0 0
15/08/2024
21.17
 1,618,500 21.55 21.55 21.13 0 0 0
14/08/2024
21.29
 1,508,900 21.55 21.55 21.29 0 0 0
13/08/2024
21.32
 2,209,400 21.63 21.63 21.17 0 0 0
12/08/2024
21.63
 2,228,600 21.25 21.63 21.13 0 0 0
09/08/2024
21.13
 2,045,600 20.98 21.32 20.95 0 0 0
08/08/2024
20.72
 2,299,300 20.83 21.17 20.60 0 0 0
07/08/2024
20.76
 1,398,800 20.87 20.98 20.49 0 0 0
06/08/2024
20.79
 3,329,800 20.26 20.95 20.04 0 0 0
05/08/2024
20.08
 7,719,800 20.57 21.17 20.08 0 0 0
02/08/2024
21.55
 3,075,000 20.95 21.55 20.57 0 0 0
01/08/2024
21.10
 4,952,200 21.93 22.00 20.98 0 0 0
31/07/2024
21.85
 3,819,300 22.08 22.34 21.81 0 0 0
30/07/2024
21.93
 2,284,700 21.89 22.12 21.63 0 0 0
29/07/2024
21.78
 1,318,100 22.00 22.16 21.74 0 0 0
26/07/2024
21.89
 1,809,500 21.66 21.89 21.59 0 0 0
25/07/2024
21.47
 1,048,100 21.40 21.70 21.25 0 0 0
24/07/2024
21.55
 4,156,900 21.17 21.78 20.83 0 0 0
23/07/2024
21.32
 3,809,500 21.78 22.04 21.32 0 0 0
22/07/2024
21.78
 6,604,700 22.68 22.76 21.59 0 0 0
19/07/2024
22.91
 3,103,900 23.06 23.29 22.72 0 0 0
18/07/2024
23.36
 4,694,900 22.95 23.40 22.53 0 0 0
17/07/2024
22.84
 8,213,500 23.78 24.05 22.04 0 0 0
16/07/2024
23.67
 3,171,300 24.08 24.12 23.63 0 0 0
15/07/2024
24.05
 4,981,600 23.63 24.12 23.52 0 0 0
12/07/2024
23.29
 6,299,900 23.89 24.16 23.14 0 0 0
11/07/2024
23.89
 5,899,000 24.05 24.08 23.48 0 0 0
10/07/2024
23.82
 5,823,800 23.89 24.12 23.63 0 0 0
09/07/2024
23.89
 13,770,600 22.53 23.89 22.42 0 0 0
08/07/2024
22.34
 4,631,900 22.27 22.80 22.08 0 0 0
05/07/2024
22.12
 3,277,800 22.50 22.50 22.00 0 0 0
04/07/2024
22.34
 4,597,900 22.61 22.84 22.27 0 0 0
03/07/2024
22.53
 6,321,600 22.46 22.87 22.19 0 0 0
02/07/2024
22.46
 3,367,200 22.53 22.53 22.19 0 0 0
01/07/2024
22.38
 3,005,700 21.93 22.46 21.70 0 0 0
28/06/2024
21.74
 4,442,800 22.23 22.46 21.70 0 0 0
27/06/2024
22.23
 7,559,400 22.16 22.91 22.08 0 0 0
26/06/2024
22.34
 4,168,100 21.51 22.34 21.21 0 0 0
25/06/2024
21.47
 4,931,100 21.55 21.59 21.10 0 0 0
24/06/2024
21.36
 7,863,100 22.68 22.68 21.29 0 0 0
21/06/2024
22.68
 7,697,600 22.46 22.95 22.23 0 0 0
20/06/2024
22.42
 8,651,900 22.12 22.84 21.85 0 0 0
19/06/2024
21.93
 5,193,800 21.44 22.00 21.40 0 0 0
18/06/2024
21.32
 2,501,800 21.44 21.63 21.32 0 0 0
17/06/2024
21.32
 3,367,300 21.55 21.66 21.21 0 0 0
14/06/2024
21.40
 5,480,500 22.16 22.31 21.40 0 0 0
13/06/2024
22.08
 7,164,500 22.16 22.57 22.00 0 0 0
12/06/2024
21.93
 2,666,400 21.85 22.04 21.63 0 0 0
11/06/2024
21.78
 4,235,900 22.16 22.31 21.70 0 0 0
10/06/2024
22.08
 4,357,600 22.12 22.31 21.85 0 0 0
07/06/2024
21.81
 2,336,600 21.85 22.00 21.78 0 0 0
06/06/2024
21.81
 4,330,300 22.04 22.19 21.63 0 0 0
05/06/2024
22.00
 5,834,600 22.16 22.46 21.97 0 0 0
04/06/2024
22.08
 5,438,600 22.31 22.65 22.00 0 0 0
03/06/2024
22.19
 6,607,400 21.78 22.27 21.51 0 0 0

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