CTCP Xây lắp Điện I (pc1)

28.85
0.05
(0.17%)
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)
28/11/2019
9.56
 156,280 9.64 9.69 9.50 1,810 5,150 -0.1
27/11/2019
9.64
 83,290 9.69 9.82 9.61 0 4,510 -0.1
26/11/2019
9.69
 180,360 9.61 9.82 9.64 1,930 700 0.0
25/11/2019
9.61
 196,330 9.77 9.82 9.61 7,030 0 0.1
22/11/2019
9.77
 316,930 9.92 10.03 9.69 31,200 5,620 0.5
21/11/2019
9.92
 163,980 9.92 10.08 9.82 3,630 740 0.1
20/11/2019
9.92
 287,160 10.03 10.06 9.90 62,490 2,560 1.1
19/11/2019
10.03
 386,260 10.13 10.27 10.03 50,850 0 1.0
18/11/2019
10.13
 417,000 10.50 10.58 10.13 800 43,940 -0.8
15/11/2019
10.50
 269,080 10.50 10.66 10.45 29,780 2,950 0.5
14/11/2019
10.50
 317,770 10.66 10.71 10.50 120,710 16,000 2.1
13/11/2019
10.66
 943,780 10.13 10.66 10.13 294,250 20,150 5.5
12/11/2019
10.13
 153,430 10.06 10.13 9.98 92,840 0 1.8
11/11/2019
10.06
 184,410 10.03 10.06 9.45 128,390 4,620 2.3
08/11/2019
10.03
 187,590 9.98 10.11 9.98 76,030 1,880 1.4
07/11/2019
9.98
 107,380 9.95 10.19 9.87 33,500 10,710 0.4
06/11/2019
9.95
 135,270 9.79 9.98 9.56 34,550 0 0.6
05/11/2019
9.79
 85,080 9.82 10.08 9.71 260 0 0.0
04/11/2019
9.82
 142,410 9.92 9.92 9.77 150 0 0.0
01/11/2019
9.92
 314,830 10.08 10.11 9.77 4,220 5,680 -0.0
31/10/2019
10.08
 112,590 10.21 10.21 10.08 0 5,770 -0.1
30/10/2019
10.21
 80,090 10.32 10.40 10.19 0 9,020 -0.2
29/10/2019
10.32
 422,480 10.19 10.42 10.29 118,010 23,420 1.9
28/10/2019
10.19
 290,190 9.98 10.27 10.00 60,000 360 1.2
25/10/2019
9.98
 39,150 10.08 10.11 9.98 0 40 -0.0
24/10/2019
10.08
 61,490 9.77 10.08 9.77 0 0 0
23/10/2019
9.77
 121,960 9.98 10.03 9.71 13,480 31,060 -0.3
22/10/2019
9.98
 78,510 9.98 10.06 9.87 15,910 2,490 0.3
21/10/2019
9.98
 134,080 10.11 10.13 9.92 0 30,400 -0.6
18/10/2019
10.11
 65,460 10.24 10.24 10.11 0 0 0
17/10/2019
10.24
 126,330 10.29 10.40 10.19 350 38,400 -0.7
16/10/2019
10.29
 125,700 10.45 10.61 10.24 2,100 32,500 -0.6
15/10/2019
10.45
 159,630 10.24 10.66 10.24 0 31,000 -0.6
14/10/2019
10.24
 152,000 10.24 10.50 10.19 0 30,000 -0.6
11/10/2019
10.24
 136,690 10.24 10.29 10.11 0 7,220 -0.1
10/10/2019
10.24
 199,990 10.24 10.34 10.00 15,000 28,600 -0.3
09/10/2019
10.24
 104,480 10.34 10.45 10.24 1,000 0 0.0
08/10/2019
10.34
 108,020 10.50 10.61 10.34 30,420 3,520 0.5
07/10/2019
10.50
 219,630 10.34 10.50 10.13 0 42,330 -0.8
04/10/2019
10.34
 207,660 10.63 10.82 10.24 1,900 110,000 -2.2
03/10/2019
10.63
 152,930 10.69 10.71 10.50 90 0 0.0
02/10/2019
10.69
 283,300 10.71 10.82 10.55 32,530 40,000 -0.1
01/10/2019
10.71
 127,340 10.58 10.82 10.50 5,560 3,000 0.1
30/09/2019
10.58
 406,150 10.97 10.97 10.55 14,550 20,000 -0.1
27/09/2019
10.97
 505,070 11.21 11.24 10.90 170,000 17,200 3.2
26/09/2019
11.21
 416,300 10.79 11.24 10.79 50,020 1,400 1.0
25/09/2019
10.79
 277,570 10.50 10.95 10.58 18,840 0 0.4
24/09/2019
10.50
 227,350 10.76 10.76 10.50 33,200 0 0.7
23/09/2019
10.76
 151,500 10.92 10.92 10.76 0 0 0
20/09/2019
10.92
 226,470 11.03 11.05 10.87 26,820 50,000 -0.5
19/09/2019
11.03
 356,440 11.03 11.24 10.82 106,380 64,140 0.9
18/09/2019
11.03
 243,550 11.11 11.13 10.74 75,000 14,620 1.3
17/09/2019
11.11
 180,790 11.24 11.34 11.03 70,000 0 1.5
16/09/2019
11.24
 363,400 11.08 11.29 10.82 266,080 0 5.6
13/09/2019
11.08
 609,630 11.08 11.39 11.08 355,530 0 7.6
12/09/2019
11.08
 902,860 10.69 11.26 10.71 320,030 950 6.7
11/09/2019
10.69
 526,200 10.42 10.74 10.34 342,720 39,000 6.1
10/09/2019
10.42
 904,510 10.16 10.58 10.13 547,720 10,640 10.6
09/09/2019
10.16
 178,830 10.13 10.24 10.13 30,000 0 0.6
06/09/2019
10.13
 513,240 9.87 10.21 9.87 57,030 70,000 -0.2
05/09/2019
9.87
 347,890 9.45 9.95 9.50 50,000 1,630 0.9
04/09/2019
9.45
 217,110 9.40 9.50 9.35 44,500 94,270 -0.9
03/09/2019
9.40
 119,870 9.50 9.56 9.40 33,040 45,000 -0.2
30/08/2019
9.50
 244,190 9.22 9.61 9.22 0 130,000 -2.3
29/08/2019
9.22
 248,820 9.40 9.40 9.22 0 161,170 -2.8
28/08/2019
9.40
 168,310 9.40 9.71 9.22 0 0 0
27/08/2019
9.40
 431,970 9.53 9.71 9.40 100,000 207,530 -2.0
26/08/2019
9.53
 222,030 9.53 9.74 9.35 0 1,510 -0.0
23/08/2019
9.53
 476,130 9.82 9.90 9.53 62,000 245,600 -3.4
22/08/2019
9.82
 583,510 9.53 9.87 9.56 146,740 124,000 0.4
21/08/2019
9.53
 410,810 9.37 9.71 9.22 30,000 123,000 -1.7
20/08/2019
9.37
 227,310 9.24 9.43 9.19 0 82,100 -1.5
19/08/2019
9.24
 212,520 9.16 9.50 9.16 0 27,000 -0.5
16/08/2019
9.16
 763,770 8.64 9.24 8.51 0 276,870 -4.7
15/08/2019
8.64
 71,900 8.66 8.69 8.40 5,300 35,100 -0.5
14/08/2019
8.66
 242,890 8.53 8.69 8.40 260 189,660 -3.1
13/08/2019
8.53
 213,270 8.82 8.85 8.40 0 158,860 -2.6
12/08/2019
8.82
 129,110 8.80 8.82 8.69 0 45,000 -0.8
09/08/2019
8.80
 370,630 8.40 8.93 8.56 100,000 286,070 -3.1
08/08/2019
8.40
 395,220 8.24 8.61 8.14 50,000 316,970 -4.3
07/08/2019
8.24
 314,990 8.51 8.51 8.24 0 139,200 -2.2
06/08/2019
8.51
 444,820 8.82 8.82 8.51 100 156,070 -2.6
05/08/2019
8.82
 540,570 8.69 8.85 8.69 250,000 1,790 4.1
02/08/2019
8.69
 185,240 8.74 8.77 8.66 16,100 16,300 -0.0
01/08/2019
8.74
 69,190 8.74 8.93 8.72 15,500 27,910 -0.2
31/07/2019
8.74
 128,080 8.93 8.93 8.66 3,000 75,970 -1.2
30/07/2019
8.93
 149,040 9.06 9.08 8.93 3,000 60,000 -1.0
29/07/2019
9.06
 84,770 9.35 9.45 9.06 2,200 73,040 -1.2
26/07/2019
9.35
 14,570 9.35 9.40 9.29 3,720 1,500 0.0
25/07/2019
9.35
 37,300 9.43 9.43 9.35 30,500 1,340 0.5
24/07/2019
9.43
 42,750 9.45 9.45 9.24 19,100 0 0.3
23/07/2019
9.45
 46,240 9.24 9.45 9.24 30,000 0 0.5
22/07/2019
9.24
 82,380 9.45 9.56 9.19 8,190 8,890 -0.0
19/07/2019
9.45
 135,910 9.45 9.56 9.35 32,240 54,420 -0.4
18/07/2019
9.45
 67,300 9.43 9.45 9.19 34,600 6,740 0.5
17/07/2019
9.43
 124,020 9.61 9.61 9.43 4,110 36,000 -0.6
16/07/2019
9.61
 111,740 9.66 9.82 9.50 2,200 54,990 -1.0
15/07/2019
9.66
 97,550 9.50 9.87 9.58 100 74,010 -1.4
12/07/2019
9.50
 144,910 9.71 9.98 9.50 74,300 76,000 -0.0
11/07/2019
9.71
 170,540 9.66 9.79 9.56 100,000 87,970 0.2

Chính sách bảo mật | Điều khoản sử dụng |