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)
12/01/2024
20.26
 3,301,100 20.72 20.79 20.26 0 0 0
11/01/2024
20.95
 844,600 20.95 20.95 20.79 0 0 0
10/01/2024
20.83
 1,151,400 21.10 21.17 20.79 0 0 0
09/01/2024
20.95
 1,464,800 20.95 21.29 20.87 0 0 0
08/01/2024
20.91
 1,654,200 21.06 21.17 20.91 0 0 0
05/01/2024
21.02
 2,389,800 21.32 21.40 20.95 0 0 0
04/01/2024
21.32
 2,201,300 21.47 21.55 21.25 0 0 0
03/01/2024
21.51
 1,221,500 21.21 21.51 21.21 0 0 0
02/01/2024
21.32
 2,730,900 21.70 22.08 21.06 0 0 0
01/01/2024
21.78
 2,840,000 20.64 21.78 20.64 0 0 0
29/12/2023
21.78
 2,840,000 20.64 21.78 20.64 0 0 0
28/12/2023
21.02
 1,816,000 21.29 21.40 20.98 0 0 0
27/12/2023
21.32
 1,878,700 21.74 21.78 21.29 0 0 0
26/12/2023
21.74
 1,771,800 21.70 21.78 21.44 0 0 0
25/12/2023
21.70
 1,728,200 21.55 21.78 21.32 0 0 0
22/12/2023
21.55
 1,862,600 21.51 21.89 21.29 0 0 0
21/12/2023
21.51
 2,135,500 20.83 21.59 20.83 0 0 0
20/12/2023
21.02
 1,017,000 21.17 21.25 20.95 0 0 0
19/12/2023
21.10
 1,263,000 20.72 21.10 20.64 0 0 0
18/12/2023
20.72
 1,285,900 20.72 21.06 20.68 0 0 0
15/12/2023
20.68
 851,900 20.79 20.98 20.57 0 0 0
14/12/2023
20.68
 1,209,400 21.13 21.13 20.60 0 0 0
13/12/2023
20.76
 1,532,900 21.47 21.51 20.72 0 0 0
12/12/2023
21.17
 2,867,400 20.72 21.51 20.68 0 0 0
11/12/2023
20.60
 607,600 20.79 20.79 20.45 0 0 0
08/12/2023
20.79
 1,554,100 20.49 20.95 20.34 0 0 0
07/12/2023
20.42
 2,284,800 21.21 21.21 20.26 0 0 0
06/12/2023
21.06
 1,429,700 20.95 21.10 20.72 0 0 0
05/12/2023
20.79
 2,511,600 21.25 21.25 20.76 0 0 0
04/12/2023
21.17
 3,058,900 20.76 21.17 20.49 0 0 0
01/12/2023
20.38
 1,569,300 20.45 20.49 20.15 0 0 0
30/11/2023
20.19
 2,499,900 20.53 20.53 20.19 0 0 0
29/11/2023
20.38
 3,094,300 19.58 20.38 19.58 0 0 0
28/11/2023
19.32
 1,436,800 19.32 19.43 18.75 0 0 0
27/11/2023
19.28
 931,300 19.66 19.70 19.05 0 0 0
24/11/2023
19.58
 2,670,700 19.74 19.96 18.90 0 0 0
23/11/2023
19.66
 2,394,900 20.34 20.42 19.66 0 0 0
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 0 0 0
21/11/2023
19.86
 3,088,000 19.92 19.92 19.56 0 0 0
20/11/2023
19.66
 2,461,300 19.07 19.86 18.81 0 0 0
17/11/2023
19.23
 3,001,500 19.92 20.35 19.07 0 0 0
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 0 0 0
14/11/2023
19.69
 2,898,000 19.63 19.92 19.23 0 0 0
13/11/2023
19.33
 2,529,100 19.46 19.59 19.04 0 0 0
10/11/2023
19.50
 4,130,200 19.00 20.05 18.94 0 0 0
09/11/2023
19.00
 3,843,400 19.07 19.40 18.84 0 0 0
08/11/2023
19.07
 3,345,000 18.21 19.13 18.02 0 0 0
07/11/2023
18.18
 3,392,400 17.42 18.38 17.23 0 0 0
06/11/2023
17.52
 1,570,100 17.62 17.72 17.33 0 0 0
03/11/2023
17.42
 2,095,700 17.36 17.75 17.00 0 0 0
02/11/2023
17.29
 2,746,000 16.54 17.29 16.44 0 0 0
01/11/2023
16.17
 1,830,700 15.78 16.24 14.93 0 0 0
31/10/2023
15.58
 3,524,000 16.70 16.96 15.58 0 0 0
30/10/2023
16.70
 1,671,700 17.36 17.49 16.70 0 0 0
27/10/2023
17.39
 2,260,900 17.10 17.69 16.77 0 0 0
26/10/2023
17.03
 6,046,300 17.82 18.02 17.03 0 0 0
25/10/2023
18.28
 3,044,800 17.92 18.67 17.92 0 0 0
24/10/2023
17.88
 1,912,000 17.98 18.18 17.49 0 0 0
23/10/2023
17.75
 2,305,100 18.28 18.71 17.69 0 0 0
20/10/2023
18.41
 4,084,700 17.98 18.74 17.39 0 0 0
19/10/2023
17.95
 3,963,500 18.77 19.00 17.95 0 0 0
18/10/2023
18.94
 7,717,400 19.79 19.79 18.34 0 0 0
17/10/2023
19.66
 7,489,900 21.14 21.37 19.66 0 0 0
16/10/2023
21.11
 4,535,300 22.16 22.16 21.07 0 0 0
13/10/2023
22.16
 3,981,600 21.11 22.29 21.11 0 0 0
12/10/2023
21.50
 4,678,700 22.29 22.36 21.34 0 0 0
11/10/2023
21.99
 3,655,800 21.96 22.09 21.57 0 0 0
10/10/2023
21.50
 10,845,600 21.11 22.29 20.88 0 0 0
09/10/2023
20.84
 4,008,500 20.38 20.84 20.28 0 0 0
06/10/2023
20.28
 2,704,200 19.73 20.38 19.46 0 0 0
05/10/2023
19.73
 3,109,800 20.51 20.71 19.73 0 0 0
04/10/2023
20.38
 3,472,200 18.94 20.51 18.87 0 0 0
03/10/2023
19.20
 4,546,400 20.09 20.25 19.13 0 0 0
02/10/2023
20.38
 3,576,100 20.35 21.24 20.35 0 0 0
29/09/2023
20.32
 2,723,400 20.51 20.65 19.92 0 0 0
28/09/2023
20.15
 3,639,700 20.12 20.35 19.59 0 0 0
27/09/2023
20.12
 4,856,700 19.07 20.12 18.31 0 0 0
26/09/2023
18.81
 3,703,900 18.61 19.63 18.61 0 0 0
25/09/2023
18.81
 5,645,700 20.22 20.58 18.81 0 0 0
22/09/2023
20.19
 5,954,500 20.84 21.04 19.82 0 0 0
21/09/2023
21.30
 3,885,200 21.34 21.57 21.11 0 0 0
20/09/2023
21.27
 3,046,300 21.63 21.63 21.07 0 0 0
19/09/2023
21.24
 7,212,900 20.05 21.24 19.76 0 0 0
18/09/2023
19.86
 3,471,800 20.22 20.28 19.79 0 0 0
15/09/2023
19.86
 3,209,700 20.38 20.42 19.59 0 0 0
14/09/2023
20.25
 4,655,100 20.35 21.01 20.12 0 0 0
13/09/2023
20.25
 3,865,300 20.68 20.68 19.53 0 0 0
12/09/2023
20.45
 4,010,100 19.69 20.61 19.40 0 0 0
11/09/2023
19.69
 5,528,900 20.45 20.74 19.69 0 0 0
08/09/2023
20.09
 6,647,200 19.04 20.35 18.97 0 0 0
07/09/2023
19.04
 4,219,700 19.20 19.40 18.97 0 0 0
06/09/2023
19.20
 4,395,100 19.27 19.40 18.94 0 0 0
05/09/2023
19.00
 5,786,500 17.88 19.00 17.79 0 0 0
04/09/2023
18.74
 1,149,400 18.94 18.94 18.61 0 0 0
01/09/2023
15.39
 1,719,600 15.71 15.71 15.25 0 0 0
31/08/2023
17.79
 2,637,300 16.87 17.79 16.87 0 0 0
30/08/2023
16.96
 902,300 16.96 16.96 16.73 0 0 0
29/08/2023
16.83
 985,000 16.83 17.03 16.70 0 0 0
28/08/2023
16.77
 944,700 16.80 16.80 16.47 0 0 0

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