CTCP Xây lắp Điện I (pc1)

28.90
0.10
(0.35%)
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
(2024-08-20) 		-0.65 -2.21% 37,901,500 1,417,511 40.9
28.05
29.55
28.80
2 tháng
(2024-07-22) 		0 0% 100,274,100 4,344,129 125.7
26.55
29.60
28.80
3 tháng
(2024-06-21) 		-1.20 -4% 218,096,800 14,994,854 450.1
26.55
31.80
28.80
6 tháng
(2024-03-25) 		0.70 2.49% 480,268,200 20,844,708 621.1
24.85
31.80
28.80
12 tháng
(2023-09-25) 		3.93 15.80% 1,057,630,200 24,470,265 727.2
20.61
31.80
28.80
24 tháng
(2022-09-30) 		4.23 17.19% 1,576,412,700 27,031,969 808.8
11
31.80
28.80
36 tháng
(2021-10-05) 		4.73 19.65% 2,076,680,600 19,760,369 523.3
11
37.01
28.80
60 tháng
(2019-10-16) 		18.51 179.83% 2,408,786,450 -29,841,204 -475.7
5.30
37.01
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
16.38
 716,000 16.60 16.64 16.29 57,000 31,500 0.7
04/02/2021
16.60
 1,261,300 16.01 16.76 16.07 277,100 205,500 1.9
03/02/2021
16.01
 1,556,900 15.37 16.26 15.75 32,100 359,200 -8.3
02/02/2021
15.37
 2,232,900 14.40 15.37 14.18 101,500 50,000 1.2
01/02/2021
14.40
 1,215,200 14.40 14.74 14.08 131,300 61,800 1.6
29/01/2021
14.40
 2,033,900 13.48 14.40 12.57 3,100 53,500 -1.1
28/01/2021
13.48
 2,056,700 14.49 14.49 13.48 0 122,400 -2.7
27/01/2021
14.49
 716,900 14.56 14.97 14.34 500 58,200 -1.3
26/01/2021
14.56
 979,200 14.49 15.15 13.86 0 29,000 -0.7
25/01/2021
14.49
 213,300 14.46 14.65 14.37 4,400 1,500 0.1
22/01/2021
14.46
 518,200 14.02 14.68 14.30 0 16,200 -0.4
21/01/2021
14.02
 462,300 14.05 14.49 13.71 128,200 178,200 -1.1
20/01/2021
14.05
 587,900 13.67 14.05 13.52 256,100 130,500 2.7
19/01/2021
13.67
 814,900 14.68 14.68 13.67 586,000 475,100 2.5
18/01/2021
14.68
 566,400 14.84 14.87 14.59 85,300 0 2.0
15/01/2021
14.84
 478,300 14.90 14.90 14.65 1,200 108,100 -2.5
14/01/2021
14.90
 547,800 15.12 15.12 14.65 300 259,900 -6.1
13/01/2021
15.12
 788,600 15.15 15.44 15.06 319,400 541,900 -5.4
12/01/2021
15.15
 759,200 14.59 15.31 14.56 7,500 0 0.2
11/01/2021
14.59
 443,400 14.62 14.87 14.52 2,300 27,900 -0.6
08/01/2021
14.62
 697,300 14.68 14.90 14.49 11,200 248,900 -5.6
07/01/2021
14.68
 312,100 14.78 14.81 14.46 7,500 100,000 -2.1
06/01/2021
14.78
 361,500 14.78 14.87 14.68 4,300 20,000 -0.4
05/01/2021
14.78
 515,900 14.30 14.87 14.21 10,000 10,000 -0.0
04/01/2021
14.30
 329,400 14.02 14.43 14.02 4,600 0 0.1
31/12/2020
14.02
 217,260 13.89 14.05 13.86 3,110 120 0.1
30/12/2020
13.89
 270,270 13.99 14.05 13.80 0 7,740 -0.1
29/12/2020
13.99
 269,900 13.96 14.15 13.89 200 8,920 -0.2
28/12/2020
13.96
 400,800 14.18 14.43 13.96 250 18,890 -0.4
25/12/2020
14.18
 208,810 14.15 14.30 13.89 20 11,760 -0.3
24/12/2020
14.15
 410,100 14.56 14.65 13.61 5,340 2,700 0.1
23/12/2020
14.56
 736,690 14.18 14.93 14.21 18,130 0 0.4
22/12/2020
14.18
 405,690 13.80 14.24 13.67 440 22,390 -0.5
21/12/2020
13.80
 255,790 13.80 13.93 13.74 10,890 0 0.2
18/12/2020
13.80
 308,450 13.77 13.86 13.45 6,370 6,860 -0.0
17/12/2020
13.77
 456,510 14.11 14.11 13.67 1,230 220,010 -4.8
16/12/2020
14.11
 272,610 14.18 14.34 14.02 70,860 50,000 0.5
15/12/2020
14.18
 993,440 13.64 14.30 13.64 252,030 211,190 1.0
14/12/2020
13.64
 445,980 13.61 13.74 13.55 0 139,070 -3.0
11/12/2020
13.61
 227,170 13.64 13.64 13.55 20 50,100 -1.1
10/12/2020
13.64
 343,120 13.64 13.71 13.55 97,120 4,880 2.0
09/12/2020
13.64
 475,870 13.45 13.67 13.45 77,330 119,910 -0.8
08/12/2020
13.45
 645,240 13.48 13.61 13.23 100,400 4,780 2.0
07/12/2020
13.48
 283,080 13.42 13.55 13.23 1,500 100 0.0
04/12/2020
13.42
 407,120 13.64 13.80 13.42 0 17,890 -0.4
03/12/2020
13.64
 397,940 13.96 14.02 13.64 220 28,990 -0.6
02/12/2020
13.96
 191,410 13.99 14.18 13.93 17,270 800 0.4
01/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/12/2020
13.99
 252,760 13.50 14.11 13.45 29,860 900 0.6
30/11/2020
13.50
 364,880 13.52 13.84 13.50 10,510 50,200 -1.0
27/11/2020
13.52
 291,160 13.47 13.52 13.34 10,230 0 0.3
26/11/2020
13.47
 806,210 13.92 14.07 13.39 9,800 417,390 -10.5
25/11/2020
13.92
 198,960 13.92 14.05 13.65 31,040 0 0.8
24/11/2020
13.92
 684,850 13.52 13.92 13.39 271,940 0 7.0
23/11/2020
13.52
 266,080 13.55 13.60 13.34 14,090 50,000 -0.9
20/11/2020
13.55
 239,020 13.50 13.65 13.29 13,680 300 0.3
19/11/2020
13.50
 416,120 13.15 13.81 13.23 14,540 0 0.4
18/11/2020
13.15
 513,610 13.07 13.18 13.02 12,830 0 0.3
17/11/2020
13.07
 228,320 12.86 13.07 12.86 30,270 0 0.8
16/11/2020
12.86
 527,570 13.10 13.29 12.86 50 2,380 -0.1
13/11/2020
13.10
 450,770 13.02 13.15 12.86 10,930 70 0.3
12/11/2020
13.02
 481,070 12.86 13.15 12.71 52,620 27,540 0.6
11/11/2020
12.86
 180,120 12.79 12.94 12.73 2,540 0 0.1
10/11/2020
12.79
 560,460 12.73 13.10 12.76 360 102,190 -2.5
09/11/2020
12.73
 1,614,430 11.92 12.73 11.97 19,540 375,990 -8.6
06/11/2020
11.92
 112,280 11.92 11.97 11.87 3,910 15,060 -0.3
05/11/2020
11.92
 196,120 11.92 11.97 11.76 8,090 22,700 -0.3
04/11/2020
11.92
 219,100 11.89 11.95 11.81 3,680 54,810 -1.2
03/11/2020
11.89
 177,480 11.63 11.92 11.76 320 45,250 -1.0
02/11/2020
11.63
 271,460 11.39 12.18 11.58 0 2,570 -0.1
30/10/2020
11.39
 141,010 11.32 11.47 11.32 0 36,430 -0.8
29/10/2020
11.32
 187,870 11.60 11.60 11.05 30 10,880 -0.2
28/10/2020
11.60
 143,540 11.81 11.87 11.60 600 14,170 -0.3
27/10/2020
11.81
 194,540 11.76 11.89 11.66 1,740 0 0.0
26/10/2020
11.76
 288,680 11.87 12.02 11.76 930 480 0.0
23/10/2020
11.87
 150,700 11.87 11.97 11.76 430 0 0.0
22/10/2020
11.87
 112,890 11.84 11.87 11.79 100 3,930 -0.1
21/10/2020
11.84
 168,520 11.87 11.97 11.79 0 6,200 -0.1
20/10/2020
11.87
 79,960 11.87 11.92 11.76 1,210 80 0.0
19/10/2020
11.87
 618,910 11.76 12.34 11.74 10 330,520 -7.5
16/10/2020
11.76
 216,240 11.76 11.97 11.68 10,960 83,750 -1.6
15/10/2020
11.76
 216,620 11.87 11.87 11.68 1,540 138,010 -3.0
14/10/2020
11.87
 91,520 11.81 11.87 11.71 0 1,980 -0.0
13/10/2020
11.81
 99,600 11.81 11.97 11.71 200 2,840 -0.1
12/10/2020
11.81
 323,750 11.92 12.02 11.60 16,100 9,250 0.2
09/10/2020
11.92
 230,190 11.76 11.95 11.76 4,060 50,020 -1.0
08/10/2020
11.76
 165,470 11.84 11.84 11.55 1,330 8,070 -0.2
07/10/2020
11.84
 430,810 11.95 11.95 11.76 137,570 5,410 3.0
06/10/2020
11.95
 186,490 11.97 12.02 11.92 8,600 5,040 0.1
05/10/2020
11.97
 472,320 11.55 11.97 11.55 3,620 161,000 -3.6
02/10/2020
11.55
 802,180 11.18 11.66 11.18 19,680 17,000 0.1
01/10/2020
11.18
 323,690 11.16 11.32 11.13 0 6,070 -0.1
30/09/2020
11.16
 143,300 11.13 11.18 10.97 0 0 0
29/09/2020
11.13
 232,450 11.34 11.39 11.08 2,400 0 0.1
28/09/2020
11.34
 206,630 11.18 11.37 11.13 20 0 0.0
25/09/2020
11.18
 224,520 11.32 11.39 11.18 100 8,740 -0.2
24/09/2020
11.32
 437,830 11.34 11.42 11.24 0 9,060 -0.2
23/09/2020
11.34
 288,250 11.29 11.53 11.34 14,110 18,170 -0.1
22/09/2020
11.29
 297,440 11.29 11.29 11.13 700 3,000 -0.0
21/09/2020
11.29
 511,000 11.03 11.29 11.03 51,980 42,980 0.2
18/09/2020
11.03
 571,790 10.97 11.29 10.87 8,470 144,350 -2.9

Chính sách bảo mật | Điều khoản sử dụng |