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)
31/05/2024
21.44
 2,880,100 21.40 21.81 21.36 0 0 0
30/05/2024
21.47
 5,369,700 21.29 21.55 21.06 0 0 0
29/05/2024
21.63
 6,285,800 22.12 22.38 21.63 0 0 0
28/05/2024
22.12
 10,018,900 22.08 22.50 21.55 0 0 0
27/05/2024
21.93
 5,653,200 21.55 22.12 21.25 0 0 0
24/05/2024
21.47
 7,477,800 22.16 22.19 21.21 0 0 0
23/05/2024
22.23
 16,197,900 21.32 22.53 21.32 0 0 0
22/05/2024
21.13
 5,537,000 21.55 21.63 21.06 0 0 0
21/05/2024
21.44
 5,883,600 21.59 21.78 21.10 0 0 0
20/05/2024
21.44
 8,034,400 21.36 21.93 21.32 0 0 0
17/05/2024
15.31
 2,703,000 15.43 15.43 14.71 0 0 0
16/05/2024
20.79
 3,265,300 20.68 20.98 20.68 0 0 0
15/05/2024
20.38
 1,983,400 20.42 20.49 20.26 0 0 0
14/05/2024
20.30
 1,542,000 20.49 20.53 20.26 0 0 0
13/05/2024
20.45
 2,367,700 20.19 20.49 20.19 0 0 0
10/05/2024
20.15
 1,514,800 20.26 20.34 19.92 0 0 0
09/05/2024
20.26
 1,630,200 20.53 20.53 20.04 0 0 0
08/05/2024
20.30
 1,897,700 19.96 20.38 19.96 0 0 0
07/05/2024
20.26
 2,073,300 20.23 20.57 20.11 0 0 0
06/05/2024
20.15
 1,734,500 20.11 20.15 19.89 0 0 0
03/05/2024
19.85
 1,629,000 19.96 20.11 19.70 0 0 0
02/05/2024
19.85
 1,288,500 19.74 20.04 19.74 0 0 0
01/05/2024
21.02
 2,389,800 21.32 21.40 20.95 0 0 0
30/04/2024
15.31
 2,703,000 15.43 15.43 14.71 0 0 0
29/04/2024
15.31
 2,703,000 15.43 15.43 14.71 0 0 0
26/04/2024
19.55
 1,363,600 19.43 19.70 19.43 0 0 0
25/04/2024
19.62
 1,932,400 19.43 19.85 19.28 0 0 0
24/04/2024
19.47
 2,377,700 19.24 19.62 19.13 0 0 0
23/04/2024
18.90
 2,290,200 19.24 19.43 18.79 0 0 0
22/04/2024
19.17
 1,502,300 19.05 19.24 18.94 0 0 0
19/04/2024
18.79
 4,144,500 19.36 19.51 18.53 0 0 0
18/04/2024
15.31
 2,703,000 15.43 15.43 14.71 0 0 0
17/04/2024
19.62
 2,878,000 20.34 20.34 19.62 0 0 0
16/04/2024
20.11
 5,712,000 19.77 20.23 19.47 0 0 0
15/04/2024
19.74
 6,720,000 21.02 21.63 19.74 0 0 0
12/04/2024
21.17
 1,974,000 21.21 21.21 21.06 0 0 0
11/04/2024
21.10
 2,162,500 20.95 21.17 20.95 0 0 0
10/04/2024
21.17
 3,335,900 21.29 21.40 21.17 0 0 0
09/04/2024
21.25
 2,334,500 21.10 21.25 20.95 0 0 0
08/04/2024
20.98
 3,123,800 20.98 21.21 20.83 0 0 0
05/04/2024
20.95
 6,201,600 21.17 21.25 20.95 0 0 0
04/04/2024
21.32
 4,219,200 21.59 21.66 21.25 0 0 0
03/04/2024
21.59
 5,089,900 22.00 22.04 21.59 0 0 0
02/04/2024
21.93
 10,984,100 21.55 22.00 21.55 0 0 0
01/04/2024
21.36
 3,962,100 21.51 21.55 21.17 0 0 0
29/03/2024
21.51
 5,403,100 21.59 21.85 21.51 0 0 0
28/03/2024
21.51
 3,461,700 21.78 21.78 21.47 0 0 0
27/03/2024
21.59
 5,966,000 21.47 21.78 21.29 0 0 0
26/03/2024
21.40
 3,550,200 21.17 21.40 21.10 0 0 0
25/03/2024
21.25
 6,551,200 21.55 21.78 21.10 0 0 0
22/03/2024
21.55
 8,840,100 21.66 22.04 21.44 0 0 0
21/03/2024
21.59
 5,060,500 21.63 21.63 21.36 0 0 0
20/03/2024
21.55
 5,910,800 21.13 21.74 21.10 0 0 0
19/03/2024
21.10
 4,013,800 20.98 21.40 20.79 0 0 0
18/03/2024
20.95
 13,868,600 21.89 21.89 20.42 0 0 0
15/03/2024
21.74
 9,877,100 22.00 22.23 21.63 0 0 0
14/03/2024
22.00
 12,376,100 22.53 22.53 21.85 0 0 0
13/03/2024
22.23
 13,750,000 21.81 22.23 21.78 0 0 0
12/03/2024
21.63
 9,198,100 21.02 21.74 21.02 0 0 0
11/03/2024
21.10
 5,163,100 21.40 21.70 20.95 0 0 0
08/03/2024
21.36
 10,540,400 21.25 21.81 21.10 0 0 0
07/03/2024
21.17
 5,397,500 21.25 21.36 20.98 0 0 0
06/03/2024
21.10
 7,787,800 21.74 21.74 21.06 0 0 0
05/03/2024
21.70
 9,191,200 21.47 22.00 21.44 0 0 0
04/03/2024
21.40
 6,942,400 21.70 21.74 21.25 0 0 0
01/03/2024
21.47
 8,796,800 20.98 21.47 20.87 0 0 0
29/02/2024
20.98
 5,847,900 21.10 21.25 20.72 0 0 0
28/02/2024
20.95
 8,964,700 21.06 21.32 20.79 0 0 0
27/02/2024
20.91
 8,805,400 20.87 21.32 20.72 0 0 0
26/02/2024
20.72
 6,895,900 21.02 21.17 20.64 0 0 0
23/02/2024
20.95
 14,480,200 22.23 22.23 20.95 0 0 0
22/02/2024
22.12
 10,956,400 21.93 22.38 21.85 0 0 0
21/02/2024
21.70
 5,088,000 21.89 22.04 21.70 0 0 0
20/02/2024
21.78
 7,599,800 21.85 22.00 21.51 0 0 0
19/02/2024
21.63
 9,315,700 22.08 22.12 21.63 0 0 0
16/02/2024
22.04
 9,838,400 22.61 22.61 21.97 0 0 0
15/02/2024
22.50
 7,080,400 22.95 23.06 22.31 0 0 0
14/02/2024
15.31
 2,703,000 15.43 15.43 14.71 0 0 0
13/02/2024
15.31
 2,703,000 15.43 15.43 14.71 0 0 0
12/02/2024
17.47
 1,108,300 17.50 17.66 17.43 0 0 0
09/02/2024
21.36
 1,408,300 21.47 21.70 21.36 0 0 0
08/02/2024
21.55
 3,075,000 20.95 21.55 20.57 0 0 0
07/02/2024
22.65
 10,549,500 22.42 22.76 22.31 0 0 0
06/02/2024
22.31
 5,427,300 22.38 22.38 21.97 0 0 0
05/02/2024
22.16
 8,772,100 22.46 22.76 21.93 0 0 0
02/02/2024
22.31
 10,716,300 22.80 22.95 22.19 0 0 0
01/02/2024
22.84
 7,413,100 22.68 23.02 22.53 0 0 0
31/01/2024
22.61
 9,749,800 23.44 23.55 22.38 0 0 0
30/01/2024
23.25
 20,138,700 21.78 23.25 21.59 0 0 0
29/01/2024
21.78
 9,262,300 21.55 22.04 21.40 0 0 0
26/01/2024
21.47
 7,163,900 21.51 21.63 21.32 0 0 0
25/01/2024
21.25
 4,207,400 21.47 21.47 21.06 0 0 0
24/01/2024
21.29
 4,713,800 21.85 21.85 21.13 0 0 0
23/01/2024
21.36
 8,485,200 20.64 21.44 20.49 0 0 0
22/01/2024
20.04
 4,157,900 20.30 21.06 20.04 0 0 0
19/01/2024
20.34
 1,690,500 20.34 20.49 20.26 0 0 0
18/01/2024
20.34
 2,409,100 20.42 20.57 20.34 0 0 0
17/01/2024
20.60
 2,486,200 20.11 20.79 20.11 0 0 0
16/01/2024
20
 1,635,800 19.74 20 19.58 0 0 0
15/01/2024
19.74
 2,130,200 20.42 20.64 19.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |