CTCP Xây lắp Điện I (pc1)

28.85
0.05
(0.17%)
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)
26/04/2022
28.73
 2,257,700 26.92 28.73 25.07 336,500 4,100 11.7
25/04/2022
26.92
 2,168,100 28.92 29.57 26.92 148,100 1,500 5.4
22/04/2022
28.92
 4,076,800 31.08 32.06 28.92 13,900 44,200 -1.3
21/04/2022
31.08
 2,451,800 33.27 33.91 30.96 43,800 82,000 -1.6
20/04/2022
33.27
 1,895,600 33.65 34.37 32.97 72,200 59,700 0.6
19/04/2022
33.65
 2,893,600 34.03 35.84 33.50 2,000 105,700 -4.8
18/04/2022
34.03
 2,860,900 33.27 34.71 32.97 10,500 130,600 -5.4
15/04/2022
33.27
 1,967,900 32.97 34.37 32.51 16,200 76,300 -2.7
14/04/2022
32.97
 1,111,900 32.97 33.50 32.51 100,400 55,200 1.9
13/04/2022
32.97
 1,836,100 31.04 32.97 30.93 106,600 2,600 4.4
12/04/2022
31.04
 2,979,500 33.27 33.42 31.04 900 147,500 -6.2
08/04/2022
33.27
 3,188,300 34.48 34.74 33.19 1,500 13,200 -0.5
07/04/2022
34.48
 2,137,100 35.20 35.50 34.48 29,900 9,300 0.9
06/04/2022
35.20
 1,717,100 35.01 35.61 34.56 35,900 0 1.7
05/04/2022
35.01
 2,593,200 34.86 35.39 34.48 15,300 194,900 -8.3
04/04/2022
34.86
 2,772,500 35.77 36.67 34.78 7,600 53,500 -2.2
01/04/2022
35.77
 2,551,700 35.65 36.26 35.16 137,200 4,400 6.3
31/03/2022
35.65
 2,884,400 35.54 36.64 35.43 24,400 1,500 1.1
30/03/2022
35.54
 3,354,700 37.01 37.58 35.09 900 38,900 -1.8
29/03/2022
37.01
 3,034,100 36.64 37.73 36.67 32,500 104,300 -3.5
28/03/2022
36.64
 6,870,800 34.25 36.64 33.42 47,400 7,200 1.9
25/03/2022
34.25
 2,777,300 34.93 35.88 34.03 5,200 44,900 -1.8
24/03/2022
34.93
 3,051,700 33.80 35.09 34.22 20,500 3,200 0.8
23/03/2022
33.80
 3,857,600 32.59 34.56 32.67 136,600 3,200 6.0
22/03/2022
32.59
 2,900,000 33.57 33.57 32.51 11,700 59,100 -2.1
21/03/2022
33.57
 2,155,500 32.55 33.61 32.14 74,700 3,500 3.1
18/03/2022
32.55
 2,507,300 31.98 32.67 31.53 200,100 137,000 2.7
17/03/2022
31.98
 4,011,900 33.35 33.76 31.98 2,400 1,500 0.0
16/03/2022
33.35
 2,527,800 33.35 34.40 33.27 2,000 252,600 -11.2
15/03/2022
33.35
 2,678,200 34.33 35.16 33.27 12,900 244,500 -10.3
14/03/2022
34.33
 5,578,900 33.50 35.54 32.21 137,400 184,600 -2.3
11/03/2022
33.50
 4,501,200 35.16 35.16 32.93 52,800 5,700 2.1
10/03/2022
35.16
 6,065,900 34.22 36.45 34.78 43,200 206,000 -7.6
09/03/2022
34.22
 7,319,800 31.98 34.22 32.82 76,100 56,000 0.9
08/03/2022
31.98
 5,964,400 30.51 32.48 31.00 351,000 18,700 14.1
07/03/2022
30.51
 4,157,700 29.11 30.81 29.22 1,000 36,200 -1.4
04/03/2022
29.11
 2,069,100 28.66 30.02 28.77 40,200 3,900 1.4
03/03/2022
28.66
 1,272,900 28.66 28.96 27.98 62,000 9,200 2.0
02/03/2022
28.66
 1,444,200 29.26 29.26 28.39 67,600 2,300 2.5
01/03/2022
29.26
 1,151,500 29.34 29.49 29.11 160,900 42,400 4.6
28/02/2022
29.34
 1,824,700 28.81 29.64 28.73 0 14,300 -0.6
25/02/2022
28.81
 1,619,000 28.62 29.11 28.58 401,200 2,400 15.2
24/02/2022
28.62
 2,849,500 28.81 29.11 26.84 101,300 57,600 1.6
23/02/2022
28.81
 1,803,900 28.28 28.92 28.20 18,600 200 0.7
22/02/2022
28.28
 1,591,800 28.51 28.51 27.71 111,400 30,400 3.0
21/02/2022
28.51
 1,088,700 28.47 29.11 28.47 5,900 5,600 0.0
18/02/2022
28.47
 2,201,500 27.07 28.73 26.99 141,000 1,600 5.2
17/02/2022
27.07
 1,215,500 26.88 27.37 26.92 15,900 21,100 -0.2
16/02/2022
26.88
 1,319,400 26.99 27.37 26.84 0 211,200 -7.5
15/02/2022
26.99
 1,125,400 26.69 27.22 26.69 120,200 27,100 3.3
14/02/2022
26.69
 936,600 26.54 27.45 25.94 6,700 1,500 0.2
11/02/2022
26.54
 719,800 26.84 27.11 26.31 0 6,800 -0.2
10/02/2022
26.84
 591,000 27.03 27.30 26.58 0 41,100 -1.5
09/02/2022
27.03
 558,500 26.69 27.45 26.77 500 35,000 -1.2
08/02/2022
26.69
 623,000 26.47 26.81 26.24 8,100 50,000 -1.5
07/02/2022
26.47
 514,800 25.56 26.69 25.86 29,300 200 1.0
28/01/2022
25.56
 617,600 25.86 26.62 25.33 0 23,900 -0.8
27/01/2022
25.86
 685,800 25.71 26.09 25.18 282,000 0 9.7
26/01/2022
25.71
 714,000 25.18 25.82 25.18 450,000 79,000 11.2
25/01/2022
25.18
 1,273,200 23.97 25.18 23.21 480,800 7,200 15.5
24/01/2022
23.97
 1,625,100 25.75 25.75 23.97 500 168,000 -5.5
21/01/2022
25.75
 963,500 26.01 26.54 25.71 500 304,800 -10.5
20/01/2022
26.01
 743,200 25.56 26.31 25.63 5,900 42,300 -1.2
19/01/2022
25.56
 880,000 25.03 26.47 24.99 9,800 700 0.3
18/01/2022
25.03
 1,130,500 26.69 26.69 24.88 103,300 500 3.5
17/01/2022
26.69
 901,200 27.60 27.98 26.54 11,800 209,400 -6.9
14/01/2022
27.60
 940,800 27.60 27.94 26.69 67,900 139,500 -2.6
13/01/2022
27.60
 2,123,000 28.81 29.34 27.37 2,800 396,100 -14.5
12/01/2022
28.81
 2,464,900 28.81 29.34 26.81 21,000 17,100 0.1
11/01/2022
28.81
 1,764,400 28.73 29.49 28.51 45,700 117,500 -2.7
10/01/2022
28.73
 3,441,700 29.79 29.79 28.73 4,000 87,600 -3.1
07/01/2022
29.79
 2,641,600 30.28 30.55 29.64 20,800 32,800 -0.5
06/01/2022
30.28
 2,267,600 31.00 31.00 30.28 16,500 319,500 -12.2
05/01/2022
31.00
 2,921,900 30.51 31.76 30.70 60,500 2,700 2.4
04/01/2022
30.51
 1,773,100 29.75 30.62 29.75 86,600 1,000 3.4
31/12/2021
29.75
 1,315,000 29.98 30.09 29.11 18,600 23,300 -0.2
30/12/2021
29.98
 1,587,200 30.40 31.15 29.87 500 7,000 -0.3
29/12/2021
30.40
 1,205,400 30.09 31.00 30.25 16,200 30,000 -0.6
28/12/2021
30.09
 2,050,700 30.02 30.93 29.83 5,000 193,400 -7.5
27/12/2021
30.02
 1,219,100 29.41 30.40 29.34 25,300 7,900 0.7
24/12/2021
29.41
 862,700 29.34 29.72 29.11 9,500 23,400 -0.5
23/12/2021
29.34
 1,924,900 30.17 30.55 28.73 1,800 32,100 -1.2
22/12/2021
30.17
 1,765,000 29.87 31.00 29.79 48,400 74,600 -1.1
21/12/2021
29.87
 1,289,000 29.53 30.21 29.15 69,100 2,000 2.6
20/12/2021
29.53
 3,812,300 30.40 30.40 28.81 10,900 651,700 -25.0
17/12/2021
30.40
 1,912,300 31.34 31.46 30.40 300 60,800 -2.5
16/12/2021
31.34
 2,151,300 30.81 31.76 30.36 22,200 600 0.9
15/12/2021
30.81
 2,661,500 30.09 31.76 29.72 24,600 17,700 0.3
14/12/2021
30.09
 1,927,900 30.55 30.55 29.87 19,600 17,700 0.1
13/12/2021
30.55
 2,118,200 30.25 30.93 30.25 2,600 200 0.1
10/12/2021
30.25
 5,809,000 28.43 30.25 28.66 115,000 1,200 4.5
09/12/2021
28.43
 1,189,500 27.67 28.43 27.45 20,000 0 0.7
08/12/2021
27.67
 875,300 27.45 28.20 27.30 0 0 0
07/12/2021
27.45
 1,039,900 26.69 27.83 26.69 6,500 7,900 -0.0
06/12/2021
26.69
 1,360,200 28.02 28.17 26.47 3,100 0 0.1
03/12/2021
28.02
 1,940,500 28.81 29.41 28.02 100 33,400 -1.3
02/12/2021
28.81
 1,900,900 28.58 29.34 28.13 8,000 8,900 -0.0
01/12/2021
28.58
 940,500 28.66 28.73 28.13 0 57,300 -2.1
30/11/2021
28.66
 2,225,800 28.96 29.87 28.62 18,400 203,700 -7.1
29/11/2021
28.96
 3,067,400 27.64 29.11 26.58 15,500 154,600 -5.1

Chính sách bảo mật | Điều khoản sử dụng |