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
(2024-08-19) 		-0.65 -2.20% 38,949,500 2,077,111 60.3
28.05
29.60
28.95
2 tháng
(2024-07-22) 		0.15 0.52% 99,085,800 4,300,529 124.4
26.55
29.60
28.95
3 tháng
(2024-06-20) 		-0.70 -2.36% 225,560,400 16,238,054 486.5
26.55
31.80
28.95
6 tháng
(2024-03-22) 		0.45 1.58% 487,920,000 20,702,908 617.1
24.85
31.80
28.95
12 tháng
(2023-09-25) 		4.08 16.41% 1,056,441,900 24,426,665 726.0
20.61
31.80
28.95
24 tháng
(2022-09-29) 		4 16.02% 1,576,545,500 26,989,369 807.6
11
31.80
28.95
36 tháng
(2021-10-04) 		4.15 16.76% 2,077,464,000 19,446,069 511.4
11
37.01
28.95
60 tháng
(2019-10-15) 		18.50 177.05% 2,407,757,780 -29,915,804 -477.5
5.30
37.01
28.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
14.46
 410,200 14.19 15.03 14.23 179,190 0 6.9
23/11/2017
14.19
 525,670 13.77 14.19 13.77 218,500 1,450 7.9
22/11/2017
13.77
 600,690 13.70 13.77 13.55 357,740 0 12.9
21/11/2017
13.70
 582,320 13.70 13.77 13.66 483,000 0 17.4
20/11/2017
13.70
 216,940 13.74 13.77 13.70 146,230 20 5.3
17/11/2017
13.74
 452,660 13.58 13.74 13.51 323,970 0 11.6
16/11/2017
13.58
 238,710 13.51 13.58 13.39 167,400 0 6.0
15/11/2017
13.51
 470,500 13.17 13.51 12.90 387,650 0 13.6
14/11/2017
13.17
 137,960 13.17 13.17 12.86 89,490 650 3.0
13/11/2017
13.17
 115,640 13.28 13.28 12.82 16,110 200 0.5
10/11/2017
13.28
 128,600 13.32 13.36 13.05 23,200 0 0.8
09/11/2017
13.32
 399,420 13.05 13.81 12.79 43,100 0 1.5
08/11/2017
13.05
 32,900 13.07 13.24 12.79 3,950 0 0.1
07/11/2017
13.07
 36,620 12.79 13.66 12.56 4,250 0 0.1
06/11/2017
12.79
 154,760 12.79 12.82 12.71 70,480 0 2.4
03/11/2017
12.79
 166,190 12.82 12.86 12.67 324,540 301,100 0.8
02/11/2017
12.82
 160,990 12.59 12.94 12.56 140,010 10,000 4.4
01/11/2017
12.59
 83,830 12.67 12.71 12.59 36,200 0 1.2
31/10/2017
12.67
 288,250 12.71 12.71 12.25 18,900 63,000 -1.4
30/10/2017
12.71
 101,980 12.63 13.05 12.56 9,860 0 0.3
27/10/2017
12.63
 58,080 12.52 12.63 12.48 8,570 0 0.3
26/10/2017
12.52
 177,940 12.67 12.67 12.42 19,600 0 0.6
25/10/2017
12.67
 81,770 12.67 12.67 12.44 7,900 0 0.3
24/10/2017
12.67
 188,180 12.79 12.79 12.56 23,500 25,010 -0.1
23/10/2017
12.79
 39,980 12.79 12.90 12.56 4,000 0 0.1
20/10/2017
12.79
 70,820 12.86 12.92 12.79 13,350 23,530 -0.3
19/10/2017
12.86
 61,420 12.88 13.09 12.86 8,100 0 0.3
18/10/2017
12.88
 7,650 12.86 13.13 12.88 2,600 0 0.1
17/10/2017
12.86
 77,010 13.09 13.20 12.86 12,640 0 0.4
16/10/2017
13.09
 79,280 13.07 13.24 13.01 9,000 0 0.3
13/10/2017
13.07
 13,830 13.11 13.11 12.94 2,250 0 0.1
12/10/2017
13.11
 117,870 13.13 13.13 12.90 41,480 0 1.4
11/10/2017
13.13
 245,820 12.86 13.28 12.71 76,960 0 2.6
10/10/2017
12.86
 69,500 13.05 13.05 12.18 7,500 1,000 0.2
09/10/2017
13.05
 41,570 13.05 13.05 12.94 5,300 0 0.2
06/10/2017
13.05
 51,310 13.13 13.32 13.05 5,500 0 0.2
05/10/2017
13.13
 95,290 13.13 13.43 13.13 10,270 0 0.4
04/10/2017
13.13
 104,630 13.32 13.36 13.13 12,050 0 0.4
03/10/2017
13.32
 198,990 13.43 13.43 13.24 94,290 0 3.3
02/10/2017
13.43
 99,970 13.45 13.70 13.43 11,000 0 0.4
29/09/2017
13.45
 263,670 13.20 14.00 12.98 40,100 500 1.4
28/09/2017
13.20
 321,020 13.09 13.24 13.13 193,180 80,000 3.9
27/09/2017
13.09
 245,560 13.05 13.60 13.05 30,180 0 1.0
26/09/2017
13.05
 464,770 12.84 13.05 12.82 51,000 50,000 0.0
25/09/2017
12.84
 113,070 12.90 12.90 12.75 1,000 0 0.0
22/09/2017
12.90
 165,220 12.90 12.94 12.79 500 67,850 -2.3
21/09/2017
12.90
 103,750 12.98 12.98 12.90 780 0 0.0
20/09/2017
12.98
 168,660 12.98 13.01 12.86 13,850 50,000 -1.2
19/09/2017
12.98
 128,800 12.98 13.01 12.79 1,000 0 0.0
18/09/2017
12.98
 221,140 12.98 13.05 12.94 1,100 50,000 -1.7
15/09/2017
12.98
 255,510 13.09 13.32 12.94 0 50,000 -1.7
14/09/2017
13.09
 218,150 13.13 13.20 12.94 0 52,130 -1.8
13/09/2017
13.13
 200,160 13.17 13.20 13.09 0 81,180 -2.8
12/09/2017
13.17
 147,120 13.13 13.17 12.94 20 23,700 -0.8
11/09/2017
13.13
 119,460 13.36 13.39 13.13 100 29,300 -1.0
08/09/2017
13.36
 163,060 13.32 13.36 13.26 50 0 0.0
07/09/2017
13.32
 220,190 13.13 13.32 13.13 25,560 0 0.9
06/09/2017
13.13
 75,950 13.30 13.32 13.05 52,470 0 1.8
05/09/2017
13.30
 87,070 13.26 13.30 13.13 72,350 0 2.5
01/09/2017
13.26
 8,980 13.24 13.32 13.13 100 0 0.0
31/08/2017
13.24
 26,210 13.53 13.62 12.94 210 2,590 -0.1
30/08/2017
13.53
 13,300 13.62 13.62 13.32 300 0 0.0
29/08/2017
13.62
 2,840 13.64 13.64 13.51 70 0 0.0
28/08/2017
13.64
 103,750 13.62 13.64 13.51 88,470 0 3.2
25/08/2017
13.62
 71,090 13.68 13.68 13.51 62,910 0 2.3
24/08/2017
13.68
 45,450 13.58 13.68 13.55 40,050 0 1.4
23/08/2017
13.58
 45,820 13.58 13.70 13.39 41,190 0 1.5
22/08/2017
13.58
 74,370 13.62 13.70 13.32 66,140 0 2.4
21/08/2017
13.62
 72,690 13.60 13.62 13.58 67,790 0 2.4
18/08/2017
13.60
 50,190 13.58 13.70 13.51 31,580 6,040 0.9
17/08/2017
13.58
 9,650 13.58 13.66 13.51 250 3,000 -0.1
16/08/2017
13.58
 3,300 13.55 13.81 13.36 0 450 -0.0
15/08/2017
13.55
 8,230 13.55 13.70 13.55 30 10 0.0
14/08/2017
13.55
 79,720 13.77 13.89 13.55 72,410 0 2.6
11/08/2017
13.77
 76,410 13.77 13.93 13.60 74,070 0 2.7
10/08/2017
13.77
 119,430 13.81 13.89 13.62 100,450 5,460 3.5
09/08/2017
13.81
 139,090 13.81 13.81 13.58 135,210 0 4.9
08/08/2017
13.81
 124,180 13.77 13.85 13.51 106,030 1,260 3.8
07/08/2017
13.77
 197,940 13.79 13.87 13.77 140,200 0 5.1
04/08/2017
13.79
 185,910 13.74 13.81 13.66 50,260 0 1.8
03/08/2017
13.74
 251,150 13.32 13.77 13.32 100,190 0 3.6
02/08/2017
13.32
 82,480 13.20 13.36 13.20 58,300 910 2.0
01/08/2017
13.20
 79,190 13.32 13.32 13.13 65,400 0 2.3
31/07/2017
13.32
 82,140 13.32 13.32 13.24 75,420 0 2.6
28/07/2017
13.32
 82,130 13.32 13.39 13.15 79,720 7,520 2.5
27/07/2017
13.32
 68,190 12.79 13.68 12.79 50,600 1,020 1.7
26/07/2017
12.79
 45,660 12.71 12.86 12.65 110 0 0.0
25/07/2017
12.71
 24,630 12.69 12.94 12.67 550 0 0.0
24/07/2017
12.69
 14,100 12.71 12.86 12.63 150 0 0.0
21/07/2017
12.71
 9,900 12.63 12.86 12.56 60 0 0.0
20/07/2017
12.63
 84,160 12.67 12.75 12.48 490 43,000 -1.4
19/07/2017
12.67
 30,890 12.86 13.05 12.63 710 3,000 -0.1
18/07/2017
12.86
 22,060 12.67 13.28 12.56 2,910 0 0.1
17/07/2017
12.67
 81,850 13.28 13.28 12.63 900 35,380 -1.2
14/07/2017
13.28
 12,880 13.39 13.47 13.17 710 10 0.0
13/07/2017
13.39
 25,400 13.32 13.51 13.13 410 0 0.0
12/07/2017
13.32
 13,140 13.32 13.70 13.20 1,670 0 0.1
11/07/2017
13.32
 43,580 13.55 13.55 13.13 4,340 0 0.2
10/07/2017
13.55
 21,940 13.55 13.70 13.32 1,180 1,510 -0.0
07/07/2017
13.55
 19,520 13.66 13.70 13.55 13,570 1,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |