CTCP Xây lắp Điện I (pc1)

28.95
0
(0%)
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)
24/04/2024
25.75
 2,377,700 25.45 25.95 25.30 216,600 219,100 -0.1
23/04/2024
25
 2,290,200 25.45 25.70 24.85 306,800 381,500 -1.9
22/04/2024
25.35
 1,502,300 25.20 25.45 25.05 7,600 38,200 -0.8
19/04/2024
24.85
 4,144,500 25.60 25.80 24.50 212,900 294,400 -2.2
17/04/2024
25.95
 2,878,000 26.90 26.90 25.95 3,500 72,200 -1.8
16/04/2024
26.60
 5,712,000 26.15 26.75 25.75 391,600 194,000 5.1
15/04/2024
26.10
 6,720,000 27.80 28.60 26.10 201,500 54,600 4.0
12/04/2024
28
 1,974,000 28.05 28.05 27.85 112,500 6,800 3.0
11/04/2024
27.90
 2,162,500 27.70 28 27.70 47,400 64,800 -0.5
10/04/2024
28
 3,335,900 28.15 28.30 28 1,200 42,400 -1.2
09/04/2024
28.10
 2,334,500 27.90 28.10 27.70 12,400 13,200 -0.0
08/04/2024
27.75
 3,123,800 27.75 28.05 27.55 10,300 33,400 -0.6
05/04/2024
27.70
 6,201,600 28 28.10 27.70 11,300 784,500 -21.5
04/04/2024
28.20
 4,219,200 28.55 28.65 28.10 30,100 2,400 0.8
03/04/2024
28.55
 5,089,900 29.10 29.15 28.55 200 37,200 -1.1
02/04/2024
29
 10,984,100 28.50 29.10 28.50 1,163,100 21,400 33.0
01/04/2024
28.25
 3,962,100 28.45 28.50 28 48,400 47,000 0.0
29/03/2024
28.45
 5,403,100 28.55 28.90 28.45 106,600 53,800 1.5
28/03/2024
28.45
 3,461,700 28.80 28.80 28.40 6,800 77,700 -2.0
27/03/2024
28.55
 5,966,000 28.40 28.80 28.15 41,900 45,600 -0.1
26/03/2024
28.30
 3,550,200 28 28.30 27.90 46,200 3,600 1.2
25/03/2024
28.10
 6,551,200 28.50 28.80 27.90 264,400 71,700 5.5
22/03/2024
28.50
 8,840,100 28.65 29.15 28.35 278,700 376,900 -2.8
21/03/2024
28.55
 5,060,500 28.60 28.60 28.25 18,500 49,400 -0.9
20/03/2024
28.50
 5,910,800 27.95 28.75 27.90 424,800 335,100 2.6
19/03/2024
27.90
 4,013,800 27.75 28.30 27.50 204,000 43,100 4.5
18/03/2024
27.70
 13,868,600 28.95 28.95 27 377,600 1,619,200 -34.4
15/03/2024
28.75
 9,877,100 29.10 29.40 28.60 656,200 1,201,800 -15.7
14/03/2024
29.10
 12,376,100 29.80 29.80 28.90 15,400 687,500 -19.7
13/03/2024
29.40
 13,750,000 28.85 29.40 28.80 16,500 7,100 0.3
12/03/2024
28.60
 9,198,100 27.80 28.75 27.80 423,200 248,700 4.9
11/03/2024
27.90
 5,163,100 28.30 28.70 27.70 101,600 293,100 -5.4
08/03/2024
28.25
 10,540,400 28.10 28.85 27.90 269,000 13,600 7.2
07/03/2024
28
 5,397,500 28.10 28.25 27.75 61,000 17,400 1.2
06/03/2024
27.90
 7,787,800 28.75 28.75 27.85 177,000 10,000 4.7
05/03/2024
28.70
 9,191,200 28.40 29.10 28.35 48,600 920 1.4
04/03/2024
28.30
 6,942,400 28.70 28.75 28.10 11,500 76,268 -1.9
01/03/2024
28.40
 8,796,800 27.75 28.40 27.60 26,500 89,500 -1.8
29/02/2024
27.75
 5,847,900 27.90 28.10 27.40 11,300 77,810 -1.9
28/02/2024
27.70
 8,964,700 27.85 28.20 27.50 80,800 115,200 -1.0
27/02/2024
27.65
 8,805,400 27.60 28.20 27.40 9,800 1,306,912 -35.9
26/02/2024
27.40
 6,895,900 27.80 28 27.30 30,600 30,730 -0.0
23/02/2024
27.70
 14,480,200 29.40 29.40 27.70 132,900 481,100 -9.8
22/02/2024
29.25
 10,956,400 29 29.60 28.90 206,600 122,250 2.5
21/02/2024
28.70
 5,088,000 28.95 29.15 28.70 6,600 29,800 -0.7
20/02/2024
28.80
 7,599,800 28.90 29.10 28.45 18,500 188,500 -4.9
19/02/2024
28.60
 9,315,700 29.20 29.25 28.60 28,164 136,500 -3.2
16/02/2024
29.15
 9,838,400 29.90 29.90 29.05 23,900 10,700 0.4
15/02/2024
29.75
 7,080,400 30.35 30.50 29.50 131,100 48,200 2.5
07/02/2024
29.95
 10,549,500 29.65 30.10 29.50 138,400 127,200 0.3
06/02/2024
29.50
 5,427,300 29.60 29.60 29.05 9,400 279,480 -7.9
05/02/2024
29.30
 8,772,100 29.70 30.10 29 86,400 999,160 -27.0
02/02/2024
29.50
 10,716,300 30.15 30.35 29.35 54,800 1,853,277 -53.7
01/02/2024
30.20
 7,413,100 30 30.45 29.80 38,000 314,700 -8.4
31/01/2024
29.90
 9,749,800 31 31.15 29.60 8,400 94,600 -2.6
30/01/2024
30.75
 20,138,700 28.80 30.75 28.55 2,932,900 121,100 84.5
29/01/2024
28.80
 9,262,300 28.50 29.15 28.30 186,100 57,700 3.7
26/01/2024
28.40
 7,163,900 28.45 28.60 28.20 5,000 48,500 -1.2
25/01/2024
28.10
 4,207,400 28.40 28.40 27.85 100 132,000 -3.7
24/01/2024
28.15
 4,713,800 28.90 28.90 27.95 4,700 209,400 -5.8
23/01/2024
28.25
 8,485,200 27.30 28.35 27.10 195,900 104,400 2.5
22/01/2024
26.50
 4,157,900 26.85 27.85 26.50 135,100 150,700 -0.5
19/01/2024
26.90
 1,690,500 26.90 27.10 26.80 4,800 20,500 -0.4
18/01/2024
26.90
 2,409,100 27 27.20 26.90 112,600 85,000 0.8
17/01/2024
27.25
 2,486,200 26.60 27.50 26.60 223,500 4,300 6.0
16/01/2024
26.45
 1,635,800 26.10 26.45 25.90 44,100 272,500 -6.0
15/01/2024
26.10
 2,130,200 27 27.30 26.10 3,200 200,600 -5.2
12/01/2024
26.80
 3,301,100 27.40 27.50 26.80 8,200 1,800 0.2
11/01/2024
27.70
 844,600 27.70 27.70 27.50 15,300 52,600 -1.0
10/01/2024
27.55
 1,151,400 27.90 28 27.50 17,300 25,000 -0.2
09/01/2024
27.70
 1,464,800 27.70 28.15 27.60 216,000 12,300 5.7
08/01/2024
27.65
 1,654,200 27.85 28 27.65 4,700 219,000 -5.9
05/01/2024
27.80
 2,389,800 28.20 28.30 27.70 97,500 328,600 -6.4
04/01/2024
28.20
 2,201,300 28.40 28.50 28.10 259,700 25,200 6.7
03/01/2024
28.45
 1,221,500 28.05 28.45 28.05 300 82,800 -2.3
02/01/2024
28.20
 2,730,900 28.70 29.20 27.85 133,900 149,800 -0.4
29/12/2023
28.80
 2,840,000 27.30 28.80 27.30 604,500 240,900 10.5
28/12/2023
27.80
 1,816,000 28.15 28.30 27.75 11,600 12,500 -0.0
27/12/2023
28.20
 1,878,700 28.75 28.80 28.15 203,900 131,400 2.0
26/12/2023
28.75
 1,771,800 28.70 28.80 28.35 409,000 107,800 8.7
25/12/2023
28.70
 1,728,200 28.50 28.80 28.20 410,400 7,700 11.5
22/12/2023
28.50
 1,862,600 28.45 28.95 28.15 400,900 80,700 9.2
21/12/2023
28.45
 2,135,500 27.55 28.55 27.55 400,500 45,500 10.0
20/12/2023
27.80
 1,017,000 28 28.10 27.70 0 208,200 -5.8
19/12/2023
27.90
 1,263,000 27.40 27.90 27.30 239,200 121,400 3.3
18/12/2023
27.40
 1,285,900 27.40 27.85 27.35 79,600 17,000 1.7
15/12/2023
27.35
 851,900 27.50 27.75 27.20 67,100 0 1.9
14/12/2023
27.35
 1,209,400 27.95 27.95 27.25 38,300 143,300 -2.9
13/12/2023
27.45
 1,532,900 28.40 28.45 27.40 18,700 102,600 -2.3
12/12/2023
28
 2,867,400 27.40 28.45 27.35 577,200 1,200 16.1
11/12/2023
27.25
 607,600 27.50 27.50 27.05 1,600 49,000 -1.3
08/12/2023
27.50
 1,554,100 27.10 27.70 26.90 61,600 20,000 1.2
07/12/2023
27
 2,284,800 28.05 28.05 26.80 20,600 283,200 -7.1
06/12/2023
27.85
 1,429,700 27.70 27.90 27.40 38,900 41,900 -0.1
05/12/2023
27.50
 2,511,600 28.10 28.10 27.45 400 243,300 -6.7
04/12/2023
28
 3,058,900 27.45 28 27.10 29,400 17,300 0.3
01/12/2023
26.95
 1,569,300 27.05 27.10 26.65 40,500 100 1.1
30/11/2023
26.70
 2,499,900 27.15 27.15 26.70 420,400 23,200 10.7
29/11/2023
26.95
 3,094,300 25.90 26.95 25.90 504,300 31,000 12.6
28/11/2023
25.55
 1,436,800 25.55 25.70 24.80 161,800 33,800 3.2

Chính sách bảo mật | Điều khoản sử dụng |