CTCP Xây lắp Điện I (pc1)

28.80
-0.15
(-0.52%)
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)
18/09/2018
11.81
 466,120 11.51 11.95 11.25 0 265,000 -7.0
17/09/2018
11.51
 135,880 11.44 11.68 11.29 25,000 0 0.7
14/09/2018
11.44
 185,670 11.31 11.51 11.29 0 68,250 -1.8
13/09/2018
11.31
 486,360 10.94 11.51 10.90 100,000 315,000 -5.6
12/09/2018
10.94
 72,470 10.98 11.03 10.94 500 0 0.0
11/09/2018
10.98
 95,760 10.94 10.98 10.76 0 32,000 -0.8
10/09/2018
10.94
 119,920 10.98 10.98 10.85 10,000 35,000 -0.6
07/09/2018
10.98
 162,870 10.81 11.11 10.74 50,000 67,590 -0.4
06/09/2018
10.81
 66,790 10.87 10.90 10.76 0 0 0
05/09/2018
10.87
 97,940 10.94 10.94 10.76 50,110 0 1.2
04/09/2018
10.94
 36,620 10.98 11.03 10.90 0 15,410 -0.4
31/08/2018
10.98
 150,690 10.87 11.05 10.90 0 123,570 -3.1
30/08/2018
10.87
 88,600 10.90 10.98 10.87 0 31,430 -0.8
29/08/2018
10.90
 57,080 10.98 10.98 10.87 0 20,000 -0.5
28/08/2018
10.98
 62,130 10.98 11.29 10.92 0 35,000 -0.9
27/08/2018
10.98
 138,860 11.16 11.29 10.94 117,840 185,000 -1.7
24/08/2018
11.16
 269,990 10.90 11.38 10.90 9,200 157,150 -3.7
23/08/2018
10.90
 26,560 10.98 11.07 10.90 87,000 87,000 0
22/08/2018
10.98
 46,790 10.90 11.03 10.90 200 0 0.0
21/08/2018
10.90
 42,640 10.94 11.09 10.85 30 5,850 -0.1
20/08/2018
10.94
 121,940 10.94 10.94 10.87 50 87,790 -2.2
17/08/2018
10.94
 80,050 11.25 11.46 10.81 0 62,660 -1.6
16/08/2018
11.25
 52,060 10.85 11.29 10.87 0 16,390 -0.4
15/08/2018
10.85
 141,940 10.94 11.27 10.85 10 132,610 -3.3
14/08/2018
10.94
 148,700 11.38 11.51 10.94 0 115,830 -2.9
13/08/2018
11.38
 7,840 11.60 11.73 11.16 0 0 0
10/08/2018
11.60
 65,020 11.73 12.25 11.16 0 59,180 -1.6
09/08/2018
11.73
 72,760 11.77 12.03 11.51 0 56,000 -1.5
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/08/2018
11.77
 154,370 11.76 12.34 11.60 500 93,000 -2.5
07/08/2018
11.76
 77,970 11.89 11.89 11.42 2,000 56,350 -1.7
06/08/2018
11.89
 18,590 11.99 12.20 11.87 100 0 0.0
03/08/2018
11.99
 18,660 12.14 12.29 11.99 2,100 0 0.1
02/08/2018
12.14
 14,200 12.18 12.33 12.08 600 0 0.0
01/08/2018
12.18
 45,090 12.40 12.56 12.18 50,220 78,000 -0.9
31/07/2018
12.40
 85,810 12.29 12.75 12.21 50,000 109,190 -1.9
30/07/2018
12.29
 31,900 12.37 12.37 12.14 920 27,260 -0.8
27/07/2018
12.37
 44,770 12.33 12.42 12.16 20,090 33,430 -0.4
26/07/2018
12.33
 37,820 12.33 12.44 12.18 24,820 20,120 0.2
25/07/2018
12.33
 51,940 12.21 12.48 12.14 40,180 23,060 0.5
24/07/2018
12.21
 15,860 12.29 12.37 12.18 7,150 0 0.2
23/07/2018
12.29
 21,700 12.31 12.31 12.14 111,000 111,740 -0.0
20/07/2018
12.31
 11,220 12.33 12.33 12.18 7,850 0 0.3
19/07/2018
12.33
 52,480 12.16 12.33 12.14 46,580 0 1.5
18/07/2018
12.16
 10,260 12.14 12.18 11.99 0 0 0
17/07/2018
12.14
 36,370 12.06 12.37 11.93 10,000 30,000 -0.6
16/07/2018
12.06
 35,930 12.18 12.25 12.06 30,000 27,960 0.1
13/07/2018
12.18
 16,510 12.18 12.37 12.18 0 0 0
12/07/2018
12.18
 3,010 12.02 12.37 12.18 0 0 0
11/07/2018
12.02
 69,750 12.52 12.52 11.99 167,860 150,000 0.6
10/07/2018
12.52
 87,550 12.37 12.56 11.99 79,000 50,000 0.9
09/07/2018
12.37
 33,660 12.44 12.63 12.37 28,140 0 0.9
06/07/2018
12.44
 126,260 11.99 12.50 11.83 106,970 85,460 0.7
05/07/2018
11.99
 42,730 12.18 12.56 11.83 319,670 300,100 0.6
04/07/2018
12.18
 27,770 12.18 12.75 11.64 102,000 100,000 0.1
03/07/2018
12.18
 63,600 12.37 12.52 11.59 286,370 231,200 1.8
02/07/2018
12.37
 14,380 12.29 12.75 12.18 6,360 0 0.2
29/06/2018
12.29
 91,010 12.29 12.40 12.25 66,000 82,280 -0.5
28/06/2018
12.29
 33,240 12.73 12.73 12.29 21,310 0 0.7
27/06/2018
12.73
 82,380 12.48 12.75 12.29 68,490 5,000 2.1
26/06/2018
12.48
 29,430 12.48 12.86 12.18 21,200 0 0.7
25/06/2018
12.48
 55,550 12.35 12.94 12.21 30,000 50,000 -0.6
22/06/2018
12.35
 204,130 12.14 12.52 12.14 140,000 60,000 2.6
21/06/2018
12.14
 74,980 12.10 12.35 11.87 51,380 50,000 0.0
20/06/2018
12.10
 13,690 12.10 12.37 12.10 10,000 440 0.3
19/06/2018
12.10
 132,190 12.18 12.18 11.95 60,000 50,000 0.3
18/06/2018
12.18
 90,570 12.59 12.75 11.99 63,410 50,000 0.4
15/06/2018
12.59
 73,430 12.18 12.75 12.25 61,120 30,360 1.0
14/06/2018
12.18
 90,240 12.59 12.75 12.18 47,800 50,000 -0.1
13/06/2018
12.59
 113,160 12.18 12.75 12.37 112,000 34,000 2.6
12/06/2018
12.18
 111,110 12.31 12.31 11.99 79,990 26,560 1.7
11/06/2018
12.31
 37,930 12.29 12.63 12.25 17,620 16,120 0.1
08/06/2018
12.29
 25,590 12.18 12.48 12.10 5,010 5,100 -0.0
07/06/2018
12.18
 104,880 11.42 12.21 11.42 65,310 0 2.1
06/06/2018
11.42
 27,090 11.30 11.61 11.30 5,670 11,410 -0.2
05/06/2018
11.30
 127,140 11.22 11.76 11.22 83,350 110,000 -0.8
04/06/2018
11.22
 227,590 10.96 11.30 10.96 132,010 199,790 -2.0
01/06/2018
10.96
 50,920 10.96 11.34 10.92 65,500 96,810 -0.9
31/05/2018
10.96
 45,060 10.96 11.38 10.88 6,950 41,150 -1.0
30/05/2018
10.96
 93,100 10.96 10.96 10.81 35,000 89,190 -1.6
29/05/2018
10.96
 71,920 11.22 11.57 10.96 2,380 57,550 -1.6
28/05/2018
11.22
 181,820 11.76 11.80 11.22 102,060 85,930 0.5
25/05/2018
11.76
 23,170 11.76 11.80 11.61 0 1,500 -0.0
24/05/2018
11.76
 24,830 11.80 12.61 11.76 1,000 15,340 -0.4
23/05/2018
11.80
 42,550 11.99 11.99 11.72 0 8,620 -0.3
22/05/2018
11.99
 100,010 12.23 12.29 11.80 12,000 67,290 -1.7
21/05/2018
12.23
 8,780 12.56 12.86 12.23 0 0 0
18/05/2018
12.56
 21,380 12.67 12.67 12.40 0 0 0
17/05/2018
12.67
 47,100 12.75 12.94 12.67 500 31,970 -1.1
16/05/2018
12.75
 86,450 12.56 12.86 12.52 52,250 0 1.8
15/05/2018
12.56
 28,410 12.52 12.59 12.37 0 8,500 -0.3
14/05/2018
12.52
 24,330 12.48 12.59 12.37 2,300 0 0.1
11/05/2018
12.48
 11,010 12.56 12.90 12.48 0 0 0
10/05/2018
12.56
 46,690 12.06 12.82 12.10 2,090 0 0.1
09/05/2018
12.06
 5,730 12.33 12.33 12.06 0 3,300 -0.1
08/05/2018
12.33
 19,170 12.37 12.40 12.29 10,460 0 0.3
07/05/2018
12.37
 14,450 12.25 12.63 12.18 8,400 0 0.3
04/05/2018
12.25
 14,250 12.29 12.37 11.80 3,540 0 0.1
03/05/2018
12.29
 14,990 12.56 12.56 11.68 135,000 134,980 0.0
02/05/2018
12.56
 25,320 12.29 12.75 12.29 272,300 250,000 0.7
27/04/2018
12.29
 31,920 12.33 12.33 11.99 24,000 24,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |