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)
26/04/2018
12.33
 44,810 12.52 12.52 11.95 18,090 0 0.6
24/04/2018
12.52
 53,280 12.67 12.67 12.02 4,500 970 0.1
23/04/2018
12.67
 98,380 12.71 13.01 12.67 255,000 200,000 1.8
20/04/2018
12.71
 73,140 12.56 12.75 12.29 59,930 0 2.0
19/04/2018
12.56
 144,990 12.86 13.09 12.46 84,020 65,000 0.6
18/04/2018
12.86
 275,780 12.37 13.22 12.37 608,380 736,150 -4.3
17/04/2018
12.37
 636,250 11.95 12.40 11.76 117,360 430,300 -10.1
16/04/2018
11.95
 437,150 11.95 11.99 11.91 210,000 268,270 -1.8
13/04/2018
11.95
 14,020 11.95 11.95 11.83 50 0 0.0
12/04/2018
11.95
 58,440 12.06 12.06 11.80 0 0 0
11/04/2018
12.06
 54,820 12.14 12.14 12.04 10,970 22,400 -0.4
10/04/2018
12.14
 69,870 12.16 12.18 12.14 57,530 42,880 0.5
09/04/2018
12.16
 114,750 12.18 12.21 12.14 63,380 44,820 0.6
06/04/2018
12.18
 156,990 12.18 12.63 12.10 40,520 124,970 -2.7
05/04/2018
12.18
 17,460 12.18 12.29 12.02 5,000 0 0.2
04/04/2018
12.18
 54,900 11.99 12.56 12.02 9,200 0 0.3
03/04/2018
11.99
 158,250 12.18 12.31 11.80 40,100 0 1.3
02/04/2018
12.18
 176,790 12.52 12.52 12.18 45,500 0 1.5
30/03/2018
12.52
 29,220 12.40 12.56 12.35 14,360 0 0.5
29/03/2018
12.40
 15,950 12.44 12.63 12.37 5,640 10,000 -0.1
28/03/2018
12.44
 70,280 12.39 12.67 12.39 22,750 0 0.7
27/03/2018
12.39
 18,590 12.18 12.44 12.18 10,550 5,560 0.2
26/03/2018
12.18
 127,430 12.18 12.29 12.14 91,930 43,680 1.5
23/03/2018
12.18
 61,370 12.29 12.54 12.18 158,090 155,000 0.1
22/03/2018
12.29
 84,440 12.54 12.94 12.29 50,000 94,000 -1.4
21/03/2018
12.54
 24,520 12.10 12.94 12.21 1,300 0 0.0
20/03/2018
12.10
 283,420 12.92 12.94 12.10 169,210 339,780 -5.6
19/03/2018
12.92
 214,350 13.01 13.01 12.92 700 130,000 -4.4
16/03/2018
13.01
 81,980 13.13 13.13 13.01 2,000 0 0.1
15/03/2018
13.13
 167,310 13.01 13.13 12.99 22,720 550 0.8
14/03/2018
13.01
 159,450 13.09 13.32 13.01 0 0 0
13/03/2018
13.09
 238,420 13.09 13.22 12.98 1,015,220 1,000,000 0.5
12/03/2018
13.09
 255,970 12.92 13.09 12.58 20,660 14,500 0.2
09/03/2018
12.92
 126,260 13.20 13.20 12.92 0 0 0
08/03/2018
13.20
 13,210 13.24 13.24 12.96 185,000 180,000 0.2
07/03/2018
13.24
 156,240 13.32 13.32 12.39 570,050 535,000 1.2
06/03/2018
13.32
 10,960 13.24 13.32 13.13 500,120 498,000 0.1
05/03/2018
13.24
 64,860 13.17 13.32 13.13 700 0 0.0
02/03/2018
13.17
 33,630 13.13 13.30 12.94 4,000 5,360 -0.0
01/03/2018
13.13
 55,370 13.28 13.32 12.94 0 15,000 -0.5
28/02/2018
13.28
 72,680 13.28 13.30 12.94 0 0 0
27/02/2018
13.28
 19,280 12.94 13.43 13.01 0 0 0
26/02/2018
12.94
 363,140 13.30 13.81 12.92 0 193,730 -6.7
23/02/2018
13.30
 28,100 13.32 13.32 13.13 0 21,700 -0.8
22/02/2018
13.32
 224,340 13.32 13.51 13.24 148,000 128,220 0.7
21/02/2018
13.32
 288,530 13.28 14.17 13.26 5,360 210,400 -7.2
13/02/2018
13.28
 92,430 13.32 13.32 13.13 5,000 71,820 -2.3
12/02/2018
13.32
 271,210 13.32 13.62 13.28 20,000 260,180 -8.4
09/02/2018
13.32
 54,510 13.43 13.43 13.17 426,830 427,320 -0.0
08/02/2018
13.43
 17,580 13.58 13.58 13.32 7,390 550 0.2
07/02/2018
13.58
 34,820 13.70 13.77 13.51 0 0 0
06/02/2018
13.70
 144,640 13.70 13.70 12.79 40,800 0 1.4
05/02/2018
13.70
 78,650 14.38 14.61 13.70 15,960 5,000 0.4
02/02/2018
14.38
 134,990 14.25 14.38 14.08 109,500 2,000 4.0
01/02/2018
14.25
 82,020 13.89 14.27 13.74 70,310 4,870 2.4
31/01/2018
13.89
 78,700 14.06 14.08 13.89 15,650 50 0.6
30/01/2018
14.06
 124,790 13.93 14.08 13.77 96,090 19,680 2.8
29/01/2018
13.93
 168,240 14.38 14.44 13.70 88,550 0 3.2
26/01/2018
14.38
 125,200 14.08 14.38 13.70 73,660 0 2.8
25/01/2018
14.08
 240,210 14.00 14.08 13.66 101,050 1,000 3.6
22/01/2018
14.00
 92,440 14.08 14.27 13.81 2,080 3,000 -0.0
19/01/2018
14.08
 273,720 14.08 14.35 13.81 102,000 0 3.8
18/01/2018
14.08
 160,890 14.36 14.36 13.96 21,550 590 0.8
17/01/2018
14.36
 115,840 14.42 14.42 14.15 23,500 1,000 0.8
16/01/2018
14.42
 157,050 14.42 14.44 14.23 56,670 0 2.1
15/01/2018
14.42
 232,340 14.46 14.61 14.19 117,010 100 4.4
12/01/2018
14.46
 79,760 14.08 14.46 14.12 4,150 0 0.2
11/01/2018
14.08
 561,770 14.46 14.63 14.00 6,260 142,600 -5.1
10/01/2018
14.46
 262,990 14.31 14.65 14.31 96,520 0 3.7
09/01/2018
14.31
 469,280 14.69 14.80 14.19 2,810 3,000 -0.0
08/01/2018
14.69
 147,030 14.73 14.76 14.57 2,200 6,830 -0.2
05/01/2018
14.73
 192,600 14.84 14.84 14.65 2,000 5,500 -0.1
04/01/2018
14.84
 239,200 14.88 14.92 14.61 77,480 1,400 3.0
03/01/2018
14.88
 75,160 14.80 14.95 14.69 50,000 2,500 1.8
02/01/2018
14.80
 84,040 14.69 14.80 14.50 0 0 0
29/12/2017
14.69
 42,470 14.80 14.84 14.54 380 0 0.0
28/12/2017
14.80
 27,740 14.65 14.84 14.50 10 0 0.0
27/12/2017
14.65
 59,990 15.14 15.14 14.65 8,300 0 0.3
26/12/2017
15.14
 108,260 14.65 15.14 14.46 210 3,000 -0.1
25/12/2017
14.65
 51,120 14.84 14.84 14.46 0 0 0
22/12/2017
14.84
 53,340 15.07 15.07 14.69 0 0 0
21/12/2017
15.07
 245,190 14.80 15.11 14.80 102,670 0 4.1
20/12/2017
14.80
 118,250 14.76 14.99 14.54 50,000 5,000 1.7
19/12/2017
14.76
 311,480 14.50 14.80 14.42 116,220 0 4.5
18/12/2017
14.50
 102,880 14.69 14.76 14.46 300 52,230 -2.0
15/12/2017
14.69
 100,880 14.46 14.76 14.31 20,000 29,500 -0.4
14/12/2017
14.46
 77,300 14.80 14.80 14.08 1,600 0 0.1
13/12/2017
14.80
 97,680 14.61 14.95 14.38 42,000 0 1.6
12/12/2017
14.61
 650,700 14.54 14.61 13.62 133,380 0 5.0
11/12/2017
14.54
 196,830 15.18 15.18 14.46 2,500 0 0.1
08/12/2017
15.18
 161,270 15.47 15.47 14.95 700 10 0.0
07/12/2017
15.47
 529,820 14.46 15.47 14.65 124,520 25,060 4.0
06/12/2017
14.46
 293,890 14.27 14.65 14.27 40,550 6,000 1.3
05/12/2017
14.27
 554,550 14.23 14.65 14.12 126,770 600 4.7
04/12/2017
14.23
 206,480 14.15 14.35 13.93 83,000 0 3.1
01/12/2017
14.15
 120,110 14.25 14.27 14.10 41,500 0 1.5
30/11/2017
14.25
 227,200 14.08 14.42 13.89 25,800 0 1.0
29/11/2017
14.08
 110,120 14.08 14.42 13.89 21,790 0 0.8
28/11/2017
14.08
 513,590 14.25 14.57 14.00 258,640 0 9.6
27/11/2017
14.25
 68,760 14.46 14.48 14.23 12,770 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |