CTCP Xây lắp Điện I (pc1)

21.95
0.05
(0.23%)
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
(2025-11-18) 		-0.50 -2.22% 67,691,200 616,800 8.9
20.60
23.25
21.90
2 tháng
(2025-10-20) 		3.13 16.59% 123,500,600 -2,919,000 -66.8
18.87
23.25
21.90
3 tháng
(2025-09-19) 		-1.13 -4.89% 170,607,300 -5,395,700 -128.3
18.87
23.25
21.90
6 tháng
(2025-06-23) 		3 15.79% 546,912,300 -12,345,751 -255.9
18.87
27.22
21.90
12 tháng
(2024-12-23) 		2.09 10.48% 774,510,700 -6,576,977 -125.1
16.04
27.22
21.90
24 tháng
(2023-12-29) 		0.22 1.02% 1,728,538,900 7,571,205 317.2
16.04
27.22
21.90
36 tháng
(2023-01-03) 		7.80 54.90% 2,332,310,700 18,052,114 613.2
14.20
27.22
21.90
60 tháng
(2021-01-13) 		10.56 92.39% 3,159,212,600 515,009 46.9
8.32
27.99
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2022
17.32
 1,109,200 18.12 18.61 17.32 165,600 49,300 3.5
05/10/2022
18.12
 582,000 17.38 18.15 17.75 2,000 114,660 -3.6
04/10/2022
17.38
 1,597,900 17.30 17.84 17.27 500,630 0 15.2
03/10/2022
17.30
 957,600 18.58 18.67 17.30 0 500 -0.0
30/09/2022
18.58
 2,475,900 18.87 19.15 17.61 40,100 500 1.3
29/09/2022
18.87
 1,321,100 19.73 20.35 18.87 1,500 500 0.0
28/09/2022
19.73
 1,006,500 20.64 20.87 19.67 1,900 46,100 -1.5
27/09/2022
20.64
 1,165,900 20.58 21.38 20.53 0 2 -0.0
26/09/2022
20.58
 2,728,300 22.13 22.13 20.58 44,500 9,500 1.3
23/09/2022
22.13
 1,133,400 22.41 22.41 21.93 500 2,300 -0.1
22/09/2022
22.41
 1,294,900 22.01 22.41 21.67 1,500 540 0.0
21/09/2022
22.01
 750,800 22.24 22.24 21.76 0 53,140 -2.0
20/09/2022
22.24
 1,726,500 21.84 22.24 21.35 45,000 64,500 -0.8
19/09/2022
21.84
 3,625,300 22.61 22.81 21.44 65,200 55,500 0.4
16/09/2022
22.61
 2,946,800 23.44 23.44 22.61 39,000 61,607 -0.9
15/09/2022
23.44
 2,614,900 23.73 24.24 23.44 20,600 61,400 4.1
14/09/2022
23.73
 2,609,100 23.44 23.73 22.87 116,200 16,202 -0.0
13/09/2022
23.44
 3,519,200 22.98 23.96 22.93 2,500 920 -0.0
12/09/2022
22.98
 1,437,900 23.16 23.73 22.98 13,900 17,637 -0.7
09/09/2022
23.16
 1,748,000 22.30 23.44 22.30 1,800 19,100 -0.7
08/09/2022
22.30
 2,076,500 22.41 22.76 22.13 5,400 41,500 -1.4
07/09/2022
22.41
 2,626,400 23.64 23.73 22.07 52,700 26,900 1.0
06/09/2022
23.64
 3,654,700 22.93 24.01 23.10 171,300 0 7.1
05/09/2022
22.93
 1,438,000 22.67 23.01 22.67 43,800 9,900 1.4
31/08/2022
22.67
 1,902,600 22.07 23.16 22.07 29,200 32,800 -0.1
30/08/2022
22.07
 1,282,700 22.58 22.84 22.07 200 34,700 -1.3
29/08/2022
22.58
 2,687,400 22.90 22.90 21.78 5,800 36,100 -1.2
26/08/2022
22.90
 2,509,000 22.98 23.67 22.87 15,800 17,900 -0.1
25/08/2022
22.98
 1,235,500 22.98 23.27 22.90 15,600 1,200 0.6
24/08/2022
22.98
 2,608,700 22.30 23.16 22.24 115,300 200 4.6
23/08/2022
22.30
 1,055,000 21.87 22.30 21.61 39,800 26,000 0.5
22/08/2022
21.87
 1,372,800 22.21 22.41 21.78 4,900 25,400 -0.8
19/08/2022
22.21
 1,254,900 22.53 22.78 22.01 4,700 58,400 -2.1
18/08/2022
22.53
 1,395,400 22.53 22.58 22.24 5,800 97,300 -3.6
17/08/2022
22.53
 1,320,100 22.84 23.04 22.38 24,400 13,800 0.4
16/08/2022
22.84
 1,690,700 22.98 23.38 22.70 42,900 21,300 0.9
15/08/2022
22.98
 2,902,700 22.24 23.01 22.30 55,400 2,000 2.1
12/08/2022
22.24
 1,244,000 21.73 22.30 21.73 36,500 218,800 -7.1
11/08/2022
21.73
 1,714,900 22.18 22.58 21.67 3,800 18,600 -0.6
10/08/2022
22.18
 1,367,800 22.33 22.44 22.13 32,500 198,600 -6.4
09/08/2022
22.33
 2,051,500 22.76 22.87 22.21 18,700 419,600 -15.7
08/08/2022
22.76
 1,804,700 22.33 22.84 22.21 9,700 500 0.4
05/08/2022
22.33
 1,557,300 22.10 22.56 21.90 0 0 -1.0
04/08/2022
22.10
 2,001,900 22.58 22.58 22.10 0 25,300 -1.0
03/08/2022
22.58
 2,966,600 21.61 22.58 21.50 75,400 300 3.0
02/08/2022
21.61
 1,545,400 21.27 21.73 21.01 29,900 0 1.1
01/08/2022
21.27
 2,262,100 21.27 21.44 20.87 26,000 6,300 0.7
29/07/2022
21.27
 1,120,100 21.61 21.84 21.27 1,300 200 0.0
28/07/2022
21.61
 1,363,100 21.27 21.90 21.44 9,100 0 0.3
27/07/2022
21.27
 636,800 21.18 21.27 20.95 6,400 500 0.2
26/07/2022
21.18
 932,400 21.01 21.64 21.10 0 7,600 -0.3
25/07/2022
21.01
 1,157,500 20.95 21.33 20.81 0 5,700 -0.2
22/07/2022
20.95
 931,600 21.33 21.56 20.95 13,400 117,284 -0.3
21/07/2022
21.33
 1,167,600 21.70 22.07 21.27 1,200 7,900 -0.2
20/07/2022
21.70
 2,121,300 20.64 21.73 20.81 15,100 0 0.6
19/07/2022
20.64
 1,180,900 20.35 20.98 20.35 36,300 0 1.3
18/07/2022
20.35
 659,800 20.53 20.84 20.35 1,600 7,700 -0.2
15/07/2022
20.53
 1,326,500 20.13 20.93 20.30 22,900 63,300 -1.5
14/07/2022
20.13
 1,188,600 20.13 20.30 19.73 10,000 71,200 -2.2
13/07/2022
20.13
 719,900 20.01 20.55 20.01 35,000 3,700 1.1
12/07/2022
20.01
 1,103,300 18.92 20.01 18.92 67,700 2,500 2.3
11/07/2022
18.92
 2,025,000 19.95 20.04 18.81 3,300 14,000 -0.4
08/07/2022
19.95
 816,500 20.01 20.58 19.95 1,000 37,700 -0.4
07/07/2022
20.01
 1,067,900 19.73 20.58 19.61 5,700 8,900 -0.1
06/07/2022
19.73
 1,722,300 20.55 20.93 19.73 13,700 18,700 -0.2
05/07/2022
20.55
 3,956,700 22.01 22.04 20.50 3,000 5,100 -0.1
04/07/2022
22.01
 1,314,300 22.87 23.33 21.90 200 62,900 -2.5
01/07/2022
22.87
 1,991,000 22.58 23.04 21.47 20,800 800 0.8
30/06/2022
22.58
 2,410,700 22.64 23.61 22.58 16,300 32,200 -0.6
29/06/2022
22.64
 1,561,600 22.07 22.64 21.90 10,000 10,300 -0.0
28/06/2022
22.07
 2,423,300 22.18 23.16 21.44 10,300 12,700 -0.1
27/06/2022
22.18
 1,697,200 21.78 22.78 21.78 55,800 22,500 1.3
24/06/2022
21.78
 1,424,200 22.41 22.76 21.73 10,000 55,100 -1.7
23/06/2022
22.41
 2,428,300 20.95 22.41 20.35 13,400 117,284 -4.1
22/06/2022
20.95
 4,144,800 22.53 22.76 20.95 31,400 38,200 -0.2
21/06/2022
22.53
 4,744,600 24.21 24.70 22.53 66,500 43,100 0.9
20/06/2022
24.21
 3,779,100 26.01 26.24 24.21 26,100 111,900 -3.9
17/06/2022
26.01
 4,838,500 25.19 26.70 24.84 95,200 66,700 1.3
16/06/2022
25.19
 5,352,000 23.56 25.19 23.56 53,100 34,300 0.8
15/06/2022
23.56
 2,816,000 23.10 23.90 22.81 14,800 2,100 0.5
14/06/2022
23.10
 1,983,600 22.58 23.41 22.58 134,600 320,700 -7.5
13/06/2022
22.58
 3,465,100 23.07 24.19 21.73 111,900 151,200 -1.6
10/06/2022
23.07
 2,382,100 24.59 24.76 23.07 194,400 126,800 2.7
09/06/2022
24.59
 2,253,700 23.73 24.59 23.50 44,100 71,600 -1.2
08/06/2022
23.73
 2,073,000 24.01 24.87 23.73 51,400 101,200 -2.1
07/06/2022
24.01
 2,945,300 22.98 24.41 23.21 111,200 269,600 -6.7
06/06/2022
22.98
 3,264,200 21.50 22.98 21.61 16,500 7,600 0.3
03/06/2022
21.50
 1,281,800 21.44 21.84 21.10 32,700 0 1.2
02/06/2022
21.44
 1,194,800 22.01 22.18 21.44 13,700 87,600 -2.8
01/06/2022
22.01
 1,914,400 21.18 22.01 20.78 5,200 40,300 -1.4
31/05/2022
21.18
 1,471,400 21.07 21.73 20.75 7,600 37,100 -1.1
30/05/2022
21.07
 1,526,700 20.35 21.67 20.18 1,500 42,700 -1.5
27/05/2022
20.35
 1,028,500 20.41 20.87 20.18 3,000 21,900 -0.7
26/05/2022
20.41
 1,299,500 19.81 20.61 19.90 157,800 63,800 3.4
25/05/2022
19.81
 1,713,300 18.52 19.81 18.78 48,500 0 1.7
24/05/2022
18.52
 956,800 18.64 18.87 18.01 28,300 18,000 0.3
23/05/2022
18.64
 733,200 19.10 19.35 18.18 4,800 16,600 -0.4
20/05/2022
19.10
 807,400 18.87 19.38 18.70 1,800 57,100 -1.8
19/05/2022
18.87
 1,038,100 18.30 19.13 17.27 26,700 7,900 0.6
18/05/2022
18.30
 1,038,700 18.52 19.38 18.30 78,400 128,300 -1.6

Chính sách bảo mật | Điều khoản sử dụng |