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)
25/08/2023
16.57
 1,307,600 16.64 17.13 16.57 0 0 0
24/08/2023
16.64
 801,100 16.57 16.67 16.44 0 0 0
23/08/2023
16.44
 981,400 16.77 16.87 16.44 0 0 0
22/08/2023
16.60
 1,906,500 16.60 16.64 15.85 0 0 0
21/08/2023
16.44
 1,892,300 16.90 17.16 16.31 0 0 0
18/08/2023
16.93
 4,549,900 17.98 18.11 16.93 0 0 0
17/08/2023
18.18
 2,124,700 18.48 18.48 18.15 0 0 0
16/08/2023
18.41
 1,670,200 18.74 18.74 18.41 0 0 0
15/08/2023
18.61
 1,741,900 18.34 18.81 18.34 0 0 0
14/08/2023
18.34
 1,959,400 18.21 18.54 18.21 0 0 0
11/08/2023
18.41
 2,983,100 18.67 18.77 17.88 0 0 0
10/08/2023
18.67
 3,408,000 19.13 19.17 18.61 0 0 0
09/08/2023
19.04
 4,724,900 18.77 19.27 18.64 0 0 0
08/08/2023
18.77
 4,525,200 18.21 19.00 18.21 0 0 0
07/08/2023
18.25
 2,172,600 18.41 18.54 18.18 0 0 0
04/08/2023
18.25
 1,394,300 18.28 18.34 18.15 0 0 0
03/08/2023
18.25
 3,298,000 18.41 18.71 18.25 0 0 0
02/08/2023
18.31
 1,729,300 18.41 18.41 18.18 0 0 0
01/08/2023
18.34
 3,562,300 18.02 18.57 18.02 0 0 0
31/07/2023
18.02
 5,955,100 18.34 18.44 18.02 0 0 0
28/07/2023
18.54
 2,351,600 18.64 18.74 18.48 0 0 0
27/07/2023
18.64
 3,230,300 18.87 19.04 18.41 0 0 0
26/07/2023
18.81
 2,542,500 18.77 19.17 18.74 0 0 0
25/07/2023
18.77
 2,352,800 19.27 19.27 18.77 0 0 0
24/07/2023
19.07
 3,366,400 19.07 19.40 18.90 0 0 0
21/07/2023
19.07
 5,412,200 18.67 19.23 18.51 0 0 0
20/07/2023
18.44
 1,459,000 18.57 18.61 18.34 0 0 0
19/07/2023
18.57
 3,505,200 18.38 18.81 18.38 0 0 0
18/07/2023
18.25
 1,661,200 18.34 18.38 18.08 0 0 0
17/07/2023
18.38
 1,968,300 18.48 18.61 18.28 0 0 0
14/07/2023
18.41
 2,771,300 18.61 18.67 18.28 0 0 0
13/07/2023
18.41
 3,967,500 17.82 18.44 17.79 0 0 0
12/07/2023
17.75
 1,574,500 17.85 17.98 17.72 0 0 0
11/07/2023
17.88
 2,118,500 18.31 18.31 17.82 0 0 0
10/07/2023
18.02
 3,585,700 17.56 18.15 17.56 0 0 0
07/07/2023
17.36
 1,456,000 17.26 17.42 17.26 0 0 0
06/07/2023
17.26
 1,360,400 17.72 17.72 17.16 0 0 0
05/07/2023
17.62
 1,503,500 17.62 17.85 17.52 0 0 0
04/07/2023
17.49
 1,287,000 17.23 17.62 17.23 0 0 0
03/07/2023
17.29
 2,101,000 17.75 17.75 17.16 0 0 0
30/06/2023
17.56
 1,864,800 17.88 17.92 17.56 0 0 0
29/06/2023
17.88
 1,972,200 18.34 18.34 17.88 0 0 0
28/06/2023
18.34
 1,374,700 18.41 18.41 18.11 0 0 0
27/06/2023
18.28
 2,320,800 18.15 18.57 18.05 0 0 0
26/06/2023
18.02
 2,151,700 18.28 18.41 17.98 0 0 0
23/06/2023
18.41
 2,395,700 18.41 18.61 18.34 0 0 0
22/06/2023
18.41
 2,773,400 18.51 18.67 18.31 0 0 0
21/06/2023
18.28
 1,775,900 18.15 18.28 18.05 0 0 0
20/06/2023
18.05
 1,753,400 17.88 18.05 17.75 0 0 0
19/06/2023
17.75
 3,209,500 18.34 18.34 17.75 0 0 0
16/06/2023
18.34
 2,371,800 18.61 18.64 18.28 0 0 0
15/06/2023
18.41
 2,663,300 18.74 18.74 18.28 0 0 0
14/06/2023
18.48
 2,604,900 18.71 18.94 18.48 0 0 0
13/06/2023
18.64
 5,026,700 19.40 19.50 18.64 0 0 0
12/06/2023
19.30
 1,517,500 19.46 19.59 19.20 0 0 0
09/06/2023
19.40
 1,817,200 19.50 19.63 19.20 0 0 0
08/06/2023
19.46
 3,923,900 19.73 20.19 19.46 0 0 0
07/06/2023
19.59
 1,799,300 19.69 19.69 19.40 0 0 0
06/06/2023
19.46
 1,995,400 19.56 19.59 19.40 0 0 0
05/06/2023
19.59
 1,894,000 19.66 19.89 19.56 0 0 0
02/06/2023
19.53
 2,675,400 19.92 19.99 19.53 0 0 0
01/06/2023
19.82
 1,779,700 19.73 20.25 19.69 0 0 0
31/05/2023
19.79
 4,923,900 19.27 20.28 19.17 0 0 0
30/05/2023
19.27
 2,763,800 19.53 19.59 19.13 0 0 0
29/05/2023
19.40
 2,799,200 19.27 19.40 19.10 0 0 0
26/05/2023
19.13
 2,170,400 18.87 19.33 18.87 0 0 0
25/05/2023
18.84
 1,106,500 18.81 19.04 18.81 0 0 0
24/05/2023
18.97
 1,487,600 18.87 19.20 18.87 0 0 0
23/05/2023
18.94
 1,320,700 19.33 19.36 18.90 0 0 0
22/05/2023
19.23
 1,704,800 19.20 19.50 19.00 0 0 0
19/05/2023
18.94
 1,734,900 18.61 19.17 18.61 0 0 0
18/05/2023
18.64
 1,801,400 18.87 19.04 18.61 0 0 0
17/05/2023
18.84
 1,500,100 19.07 19.23 18.74 0 0 0
16/05/2023
18.94
 3,187,600 19.46 19.46 18.94 0 0 0
15/05/2023
18.87
 1,727,800 19.66 19.66 18.87 0 0 0
12/05/2023
19.40
 3,058,500 18.87 19.50 18.74 0 0 0
11/05/2023
18.87
 1,592,500 19.00 19.00 18.81 0 0 0
10/05/2023
18.87
 1,581,700 18.74 19.00 18.71 0 0 0
09/05/2023
18.71
 812,800 18.74 18.94 18.64 0 0 0
08/05/2023
18.71
 1,519,300 18.74 18.94 18.54 0 0 0
05/05/2023
18.51
 1,351,100 18.67 18.90 18.41 0 0 0
04/05/2023
18.57
 1,304,400 18.74 19.04 18.57 0 0 0
03/05/2023
17.75
 2,392,200 18.44 18.54 17.75 0 0 0
02/05/2023
15.32
 1,967,600 15.52 16.11 15.32 0 0 0
01/05/2023
15.45
 3,168,700 14.70 15.48 14.60 0 0 0
28/04/2023
18.74
 2,877,700 18.74 19.23 18.74 0 0 0
27/04/2023
18.54
 1,334,600 18.41 18.87 18.41 0 0 0
26/04/2023
18.48
 920,300 18.34 18.48 18.15 0 0 0
25/04/2023
18.38
 571,300 18.81 18.81 18.28 0 0 0
24/04/2023
18.64
 700,400 18.18 18.71 18.15 0 0 0
21/04/2023
18.21
 891,600 18.54 18.64 18.11 0 0 0
20/04/2023
18.51
 469,900 18.41 18.57 18.38 0 0 0
19/04/2023
18.41
 719,700 18.57 18.90 18.41 0 0 0
18/04/2023
18.48
 626,900 18.64 18.64 18.41 0 0 0
17/04/2023
18.48
 781,400 18.28 18.48 18.28 0 0 0
14/04/2023
18.25
 1,685,000 18.90 19.07 18.25 0 0 0
13/04/2023
18.87
 894,800 19.27 19.40 18.87 0 0 0
12/04/2023
19.40
 2,062,400 19.20 19.59 19.00 0 0 0
11/04/2023
19.07
 1,058,900 18.74 19.07 18.64 0 0 0
10/04/2023
18.74
 1,965,200 18.81 18.84 18.54 0 0 0

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