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)
10/07/2019
9.66
 71,590 9.82 9.87 9.61 5,800 36,940 -0.6
09/07/2019
9.82
 65,320 9.69 9.85 9.66 50,000 4,870 0.8
08/07/2019
9.69
 17,740 9.82 9.82 9.61 6,600 0 0.1
05/07/2019
9.82
 58,720 9.87 9.92 9.82 500 0 0.0
04/07/2019
9.87
 65,480 9.82 9.95 9.79 43,400 0 0.8
03/07/2019
9.82
 29,870 9.66 9.87 9.77 1,600 400 0.0
02/07/2019
9.66
 47,810 9.82 9.92 9.50 14,100 1,280 0.2
01/07/2019
9.82
 68,780 9.61 9.98 9.61 0 8,760 -0.2
28/06/2019
9.61
 49,990 9.85 10.03 9.61 8,700 15,060 -0.1
27/06/2019
9.85
 13,400 9.98 10.08 9.85 0 5,000 -0.1
26/06/2019
9.98
 76,990 10.00 10.13 9.98 51,200 65,850 -0.3
25/06/2019
10.00
 45,040 10.08 10.08 9.92 38,770 69,850 -0.6
24/06/2019
10.08
 86,830 10.13 10.29 9.98 6,000 47,420 -0.8
21/06/2019
10.13
 112,550 10.19 10.29 10.13 500 66,000 -1.3
20/06/2019
10.19
 88,690 10.19 10.24 10.16 50,000 67,000 -0.3
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/06/2019
10.19
 124,230 10.18 10.50 10.19 0 89,080 -1.7
18/06/2019
10.17
 230,850 10.28 10.46 10.09 0 139,830 -3.3
17/06/2019
10.28
 125,590 10.22 10.41 10.06 0 41,570 -1.0
14/06/2019
10.22
 20,560 10.24 10.24 10.15 740 0 0.0
13/06/2019
10.24
 26,080 10.20 10.28 10.06 21,500 150 0.5
12/06/2019
10.20
 100,270 10.06 10.26 10.02 80,000 0 1.9
11/06/2019
10.06
 25,120 10.15 10.20 10.04 0 0 0
10/06/2019
10.15
 109,540 10.15 10.28 10.02 1,000 35,000 -0.8
07/06/2019
10.15
 37,220 10.11 10.15 10.11 430 0 0.0
06/06/2019
10.11
 20,340 10.17 10.33 10.11 0 0 0
05/06/2019
10.17
 94,490 10.13 10.28 10.06 70,000 0 1.6
04/06/2019
10.13
 35,410 10.02 10.24 10.02 20,000 2,000 0.4
03/06/2019
10.02
 58,690 9.98 10.22 9.98 860 2,460 -0.0
31/05/2019
9.98
 207,290 10.35 10.35 9.98 50,500 0 1.2
30/05/2019
10.35
 96,070 10.24 10.35 10.15 8,500 5,200 0.1
29/05/2019
10.24
 38,230 10.39 10.39 10.24 4,130 0 0.1
28/05/2019
10.39
 3,910 10.39 10.41 10.33 0 0 0
27/05/2019
10.39
 47,480 10.48 10.50 10.28 0 1,180 -0.0
24/05/2019
10.48
 252,090 10.55 10.66 10.46 113,640 51,090 1.5
23/05/2019
10.55
 458,250 10.48 10.72 10.39 250,000 63,430 4.5
22/05/2019
10.48
 186,970 10.48 10.59 10.41 75,730 0 1.8
21/05/2019
10.48
 386,680 10.06 10.55 10.02 104,600 6,000 2.3
20/05/2019
10.06
 75,870 10.04 10.06 9.96 10,000 0 0.2
17/05/2019
10.04
 61,760 10.04 10.06 10.04 25,500 1,710 0.5
16/05/2019
10.04
 26,220 10.11 10.15 9.98 4,600 0 0.1
15/05/2019
10.11
 66,320 10.06 10.28 9.98 1,690 0 0.0
14/05/2019
10.06
 32,130 10.06 10.22 9.96 0 0 0
13/05/2019
10.06
 38,680 10.15 10.15 10.06 60 0 0.0
10/05/2019
10.15
 8,400 10.26 10.26 10.02 0 0 0
09/05/2019
10.26
 108,760 10.17 10.26 9.98 0 55,560 -1.3
08/05/2019
10.17
 39,430 10.15 10.50 10.06 4,500 0 0.1
07/05/2019
10.15
 26,120 10.26 10.28 10.15 1,700 20 0.0
06/05/2019
10.26
 52,360 10.37 10.37 10.15 20,000 0 0.5
03/05/2019
10.37
 39,760 10.37 10.37 10.20 10 11,560 -0.3
02/05/2019
10.37
 89,010 10.39 10.41 10.35 40,000 0 0.9
26/04/2019
10.39
 27,180 10.37 10.44 10.28 2,000 0 0.0
25/04/2019
10.37
 5,360 10.37 10.50 10.28 0 0 0
24/04/2019
10.37
 127,990 10.11 10.44 10.11 100,000 0 2.4
23/04/2019
10.11
 81,940 10.09 10.28 10.06 52,000 0 1.2
22/04/2019
10.09
 92,810 10.28 10.28 10.06 6,590 0 0.2
19/04/2019
10.28
 84,600 10.31 10.46 10.28 61,100 0 1.5
18/04/2019
10.31
 66,670 10.33 10.39 10.28 50,000 5,470 1.1
17/04/2019
10.33
 91,660 10.37 10.48 10.33 1,100 1,390 -0.0
16/04/2019
10.37
 92,780 10.41 10.55 10.33 51,100 1,350 1.2
12/04/2019
10.41
 245,860 10.35 10.50 10.35 73,720 0 1.8
11/04/2019
10.35
 56,400 10.28 10.50 10.33 15,000 0 0.4
10/04/2019
10.28
 82,400 10.46 10.46 10.20 0 0 0
09/04/2019
10.46
 139,830 10.48 10.55 10.39 10,000 1,580 0.2
08/04/2019
10.48
 69,600 10.48 10.50 10.37 14,000 0 0.3
05/04/2019
10.48
 83,660 10.41 10.50 10.41 50,000 0 1.2
04/04/2019
10.41
 60,190 10.50 10.59 10.41 0 0 0
03/04/2019
10.50
 113,710 10.37 10.57 10.28 4,000 1,250 0.1
02/04/2019
10.37
 182,070 10.20 10.55 10.20 50,000 30,000 0.5
01/04/2019
10.20
 48,570 10.28 10.37 10.20 0 0 0
29/03/2019
10.28
 380,340 10.04 10.59 10.11 0 1,120 -0.0
28/03/2019
10.04
 50,990 10.04 10.24 10.02 0 0 0
27/03/2019
10.04
 86,800 9.98 10.15 9.98 5,000 33,210 -0.6
26/03/2019
9.98
 121,670 9.98 10.37 9.93 300 56,940 -1.3
25/03/2019
9.98
 265,620 10.46 10.46 9.89 0 56,310 -1.3
22/03/2019
10.46
 196,210 10.68 10.81 10.46 0 44,150 -1.1
21/03/2019
10.68
 112,900 10.76 10.94 10.68 0 1,270 -0.0
20/03/2019
10.76
 281,440 10.85 10.94 10.59 50,000 23,470 0.6
19/03/2019
10.85
 368,610 10.96 11.14 10.55 150,000 115,960 0.9
18/03/2019
10.96
 340,640 10.74 11.14 10.74 80,910 15,540 1.6
15/03/2019
10.74
 234,650 10.72 10.87 10.59 70,000 0 1.7
14/03/2019
10.72
 502,610 10.39 10.94 10.39 265,020 173,640 2.2
13/03/2019
10.39
 149,320 10.50 10.50 10.39 40,000 0 1.0
12/03/2019
10.50
 235,910 10.41 10.55 10.28 25,000 86,500 -1.4
11/03/2019
10.41
 36,240 10.35 10.46 10.28 0 1,470 -0.0
08/03/2019
10.35
 35,030 10.41 10.48 10.24 2,130 0 0.1
07/03/2019
10.41
 132,930 10.50 10.61 10.39 100 0 0.0
06/03/2019
10.50
 96,430 10.33 10.52 10.37 0 0 0
05/03/2019
10.33
 48,380 10.50 10.50 10.33 1,220 1,420 -0.0
04/03/2019
10.50
 92,260 10.46 10.57 10.46 2,000 1,320 0.0
01/03/2019
10.46
 51,620 10.41 10.46 10.37 270 0 0.0
28/02/2019
10.41
 156,270 10.46 10.46 10.35 80,970 1,440 1.9
27/02/2019
10.46
 69,090 10.50 10.50 10.28 37,900 10 0.9
26/02/2019
10.50
 230,490 10.09 10.50 10.09 122,340 2,580 2.9
25/02/2019
10.09
 81,780 10.09 10.33 10.09 890 0 0.0
22/02/2019
10.09
 205,940 10.37 10.37 10.09 900 600 0.0
21/02/2019
10.37
 265,530 10.68 10.68 10.37 300 930 -0.0
20/02/2019
10.68
 88,740 10.66 10.72 10.52 4,460 260 0.1
19/02/2019
10.66
 216,540 10.87 10.94 10.66 6,300 3,000 0.1
18/02/2019
10.87
 241,310 10.72 11.03 10.76 2,390 13,480 -0.3
15/02/2019
10.72
 106,080 10.70 10.74 10.52 4,960 140 0.1

Chính sách bảo mật | Điều khoản sử dụng |