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)
14/02/2023
21.22
 1,340,300 21.30 21.74 21.17 159,810 0 3.9
13/02/2023
21.30
 2,188,700 22.39 22.70 21.30 113,800 126,100 -0.3
10/02/2023
22.39
 3,138,700 21.96 22.96 22 11,000 148,400 -3.5
09/02/2023
21.96
 1,297,200 21.87 22.43 21.78 70,200 1,700 1.7
08/02/2023
21.87
 1,686,500 21.65 22.04 21.22 378,200 12,000 9.2
07/02/2023
21.65
 1,941,900 21.65 22.17 21.22 318,200 35,400 7.0
06/02/2023
21.65
 1,696,800 20.26 21.65 20.26 303,800 21,400 7.0
03/02/2023
20.26
 1,967,600 20.48 21.30 20.26 433,300 5,200 10.0
02/02/2023
20.48
 2,259,200 21.13 21.13 20 106,700 50,000 1.3
01/02/2023
21.13
 2,880,400 22.70 23.09 21.13 83,420 33,606 1.2
31/01/2023
22.70
 1,420,100 22.17 22.96 22.17 78,030 86,200 -0.2
30/01/2023
22.17
 1,198,500 22.52 22.65 22.09 10,100 17,700 -0.2
27/01/2023
22.52
 1,320,900 22.17 22.96 22.26 66,610 37,200 0.8
19/01/2023
22.17
 1,239,100 22.17 22.35 22 31,100 17,900 0.3
18/01/2023
22.17
 1,543,500 22.35 22.61 22.17 7,900 59,000 -1.3
17/01/2023
22.35
 1,456,500 21.30 22.57 21.22 15,030 18,600 -0.1
16/01/2023
21.30
 1,418,600 20.96 21.48 20.87 13,410 700 0.3
13/01/2023
20.96
 1,217,400 21.09 21.48 20.87 98,800 19,200 1.9
12/01/2023
21.09
 1,974,900 20.70 21.61 20.52 55,059 38,400 0.4
11/01/2023
20.70
 1,725,600 20 20.70 20.09 290,110 1,900 6.9
10/01/2023
20
 2,592,000 20.35 20.52 19.78 206,220 141,200 1.5
09/01/2023
20.35
 1,719,600 20.52 20.78 20.17 430,000 100 10.1
06/01/2023
20.52
 3,086,500 20.43 20.78 20.09 328,200 87,900 5.7
05/01/2023
20.43
 3,168,700 19.43 20.48 19.30 200,000 111,300 2.1
04/01/2023
19.43
 2,569,800 18.78 19.57 18.96 300 9,700 -0.2
03/01/2023
18.78
 2,883,000 17.57 18.78 17.57 118,200 2,300 2.5
30/12/2022
17.57
 1,175,500 17.22 17.78 17.09 421,900 18,100 8.2
29/12/2022
17.22
 1,653,300 17.74 18.04 17.22 101,984 3,100 2.0
28/12/2022
17.74
 1,296,000 17.26 17.78 16.70 165,700 0 3.4
27/12/2022
17.26
 4,958,600 17.48 17.70 16.26 168,100 33,200 2.7
26/12/2022
17.48
 2,080,500 18.78 19 17.48 165,300 6,000 3.2
23/12/2022
18.78
 3,668,500 18.09 19.30 17.83 1,900 42,300 -0.9
22/12/2022
18.09
 1,062,800 18.17 18.61 17.83 53,300 6,800 1.0
21/12/2022
18.17
 1,622,200 18.26 18.61 17.70 325,900 56,601 5.6
20/12/2022
18.26
 2,650,600 18.09 18.70 17.70 152,600 4,800 3.1
19/12/2022
18.09
 2,091,300 18.43 19.04 18.09 209,200 119,500 1.9
16/12/2022
18.43
 2,095,300 17.96 18.43 17.39 346,500 0 7.3
15/12/2022
17.96
 2,160,600 18.26 18.61 17.74 129,120 610,400 -9.9
14/12/2022
18.26
 1,789,500 18.43 18.91 18.22 150,600 163,400 -0.3
13/12/2022
18.43
 3,093,400 17.39 18.43 16.96 175,100 35,962 2.9
12/12/2022
17.39
 3,061,400 17.91 18.96 17.39 23,800 186,203 -3.2
09/12/2022
17.91
 3,297,100 16.78 17.91 16.22 248,500 34,200 4.4
08/12/2022
16.78
 2,166,700 16.35 17.39 16.48 355,800 227,500 2.5
07/12/2022
16.35
 1,905,600 16.39 16.78 16.09 276,300 433,100 -2.9
06/12/2022
16.39
 3,399,100 16.96 18 16.26 27,600 309,300 -5.3
05/12/2022
16.96
 2,415,800 17.22 17.83 16.78 22,800 205,900 -3.6
02/12/2022
17.22
 2,088,900 16.22 17.22 15.74 28,300 6,200 0.4
01/12/2022
16.22
 2,159,400 16.52 17.52 15.65 5,700 398,100 -7.3
30/11/2022
16.52
 2,697,400 16.09 16.52 15.30 351,400 340,000 0.2
29/11/2022
16.09
 2,682,700 15.87 16.52 15.22 2,100 578,000 -10.7
28/11/2022
15.87
 2,275,500 14.87 15.87 15.48 203,000 529,763 -6.0
25/11/2022
14.87
 2,368,400 13.91 14.87 14.13 868,500 1,058,700 -3.3
24/11/2022
13.91
 1,372,600 13.70 14.26 13.35 4,000 523,700 -8.3
23/11/2022
13.70
 1,346,100 14.09 14.35 13.52 0 541,300 -8.5
22/11/2022
14.09
 3,382,600 14.30 15.13 13.91 175,800 613,727 -7.1
21/11/2022
14.30
 1,409,800 13.39 14.30 13.74 77,100 426,351 -5.7
18/11/2022
13.39
 2,746,700 12.52 13.39 12.61 93,500 490,900 -6.1
17/11/2022
12.52
 611,500 11.74 12.52 12.13 2,800 0 0.0
16/11/2022
11.74
 2,423,900 11 11.74 10.26 243,200 43,780 2.7
15/11/2022
11
 1,517,200 11.83 11.83 11 176,700 41,000 1.7
14/11/2022
11.83
 2,836,000 12.70 12.70 11.83 319,800 28,300 4.0
11/11/2022
12.70
 1,849,100 13.61 13.91 12.70 152,400 8,900 2.1
10/11/2022
13.61
 1,005,000 14.61 14.78 13.61 10,100 29,000 -0.3
09/11/2022
14.61
 764,900 14.61 15.35 14.61 69,200 0 1.2
08/11/2022
14.61
 1,001,800 15.04 15.04 14.13 151,300 10,046 2.4
07/11/2022
15.04
 1,737,500 16.17 16.35 15.04 363,200 81,700 4.9
04/11/2022
16.17
 1,513,800 16.70 16.70 15.74 447,500 81,400 6.8
03/11/2022
16.70
 1,296,200 16.35 16.87 16.04 442,200 5,042 8.4
02/11/2022
16.35
 1,069,500 15.91 16.74 16.09 83,600 200 1.6
01/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/11/2022
15.91
 1,187,900 15.62 16.35 15.83 35,900 169,000 -2.4
31/10/2022
15.61
 2,051,300 16.79 17.01 15.61 25,600 45,000 -0.4
28/10/2022
16.79
 1,498,000 16.56 17.54 16.64 65,000 27,400 0.8
27/10/2022
16.56
 2,168,200 16.03 16.75 15.12 201,400 84,600 2.4
26/10/2022
16.03
 1,530,800 17.20 17.62 16.03 78,100 219,900 -3.0
25/10/2022
17.20
 2,438,100 18.49 18.75 17.20 312,400 90,000 5.1
24/10/2022
18.49
 1,120,100 19.85 19.85 18.49 51,800 20,500 0.8
21/10/2022
19.85
 1,629,200 21.32 21.66 19.85 34,900 1,000 0.9
20/10/2022
21.32
 1,085,700 21.93 22.16 21.21 101,500 5,500 2.7
19/10/2022
21.93
 1,149,400 21.78 22.38 21.85 144,600 0 4.2
18/10/2022
21.78
 705,500 21.63 22.31 21.78 0 1,000 -0.0
17/10/2022
21.63
 1,230,600 21.32 22.12 21.02 5,300 21,700 -0.5
14/10/2022
21.32
 1,213,200 20.95 21.93 21.32 2,300 20,000 -0.5
13/10/2022
20.95
 367,600 20.64 21.47 20.64 0 7,800 -0.2
12/10/2022
20.64
 1,126,200 20.76 21.32 19.81 20,700 171,500 -4.1
11/10/2022
20.76
 1,020,300 22.31 22.53 20.76 20,000 5,404 0.4
10/10/2022
22.31
 634,300 21.93 22.61 21.10 2,900 39,000 -1.1
07/10/2022
21.93
 1,197,600 22.91 22.91 21.47 96,500 68,300 0.8
06/10/2022
22.91
 1,109,200 23.97 24.61 22.91 165,600 49,300 3.5
05/10/2022
23.97
 582,000 22.99 24.01 23.48 2,000 114,660 -3.6
04/10/2022
22.99
 1,597,900 22.87 23.59 22.84 500,630 0 15.2
03/10/2022
22.87
 957,600 24.57 24.69 22.87 0 500 -0.0
30/09/2022
24.57
 2,475,900 24.95 25.33 23.29 40,100 500 1.3
29/09/2022
24.95
 1,321,100 26.09 26.92 24.95 1,500 500 0.0
28/09/2022
26.09
 1,006,500 27.30 27.60 26.01 1,900 46,100 -1.5
27/09/2022
27.30
 1,165,900 27.22 28.28 27.15 0 2 -0.0
26/09/2022
27.22
 2,728,300 29.26 29.26 27.22 44,500 9,500 1.3
23/09/2022
29.26
 1,133,400 29.64 29.64 29.00 500 2,300 -0.1
22/09/2022
29.64
 1,294,900 29.11 29.64 28.66 1,500 540 0.0
21/09/2022
29.11
 750,800 29.41 29.41 28.77 0 53,140 -2.0
20/09/2022
29.41
 1,726,500 28.88 29.41 28.24 45,000 64,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |