CTCP Xây lắp Điện I (pc1)

22.90
0.60
(2.69%)
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
(2024-10-23) 		-1.22 -5.19% 34,906,900 -2,275,965 -53.8
21.80
23.83
22.30
2 tháng
(2024-09-23) 		-2.74 -10.95% 77,828,100 -5,316,165 -140.0
21.80
25.61
22.30
3 tháng
(2024-08-26) 		-3.40 -13.21% 109,638,800 -3,667,365 -92.4
21.80
25.70
22.30
6 tháng
(2024-05-27) 		-2.92 -11.57% 396,301,200 13,593,695 427.9
21.80
27.65
22.30
12 tháng
(2023-11-28) 		0.08 0.37% 973,860,800 15,248,752 479.4
21.61
27.65
22.30
24 tháng
(2022-12-05) 		7.56 51.24% 1,584,009,100 24,341,499 730.0
14.22
27.65
22.30
36 tháng
(2021-12-08) 		-1.77 -7.33% 2,065,282,600 21,671,540 650.9
9.57
32.19
22.30
60 tháng
(2019-12-19) 		14.31 179.08% 2,479,330,530 -33,919,057 -570.9
4.61
32.19
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.19
 610,000 13.92 14.25 13.92 152,500 230,000 -2.0
16/04/2021
13.92
 1,210,000 14.27 14.27 13.70 182,400 518,300 -8.6
15/04/2021
14.27
 1,181,300 14.68 14.68 14.19 58,800 305,500 -6.5
14/04/2021
14.68
 1,421,200 14.90 14.90 14.52 220,700 779,900 -15.0
13/04/2021
14.90
 701,800 15.29 15.34 14.85 3,300 180,400 -4.9
12/04/2021
15.29
 796,900 15.04 15.56 14.93 384,300 90,400 8.2
09/04/2021
15.04
 388,300 15.12 15.29 14.99 900 50,000 -1.3
08/04/2021
15.12
 389,100 15.23 15.23 14.96 19,400 66,900 -1.3
07/04/2021
15.23
 877,100 15.12 15.45 14.93 65,300 6,400 1.6
06/04/2021
15.12
 680,000 15.34 15.45 15.10 65,800 61,700 0.1
05/04/2021
15.34
 505,500 15.29 15.53 15.18 3,500 22,600 -0.5
02/04/2021
15.29
 625,000 15.67 15.94 15.29 1,100 15,100 -0.4
01/04/2021
15.67
 359,800 15.34 15.94 15.37 24,200 0 0.7
31/03/2021
15.34
 324,600 15.45 15.45 15.23 0 6,600 -0.2
30/03/2021
15.45
 432,800 15.51 15.64 15.23 14,600 25,300 -0.3
29/03/2021
15.51
 434,000 15.15 15.53 15.18 54,700 0 1.5
26/03/2021
15.15
 1,204,100 15.18 15.18 14.36 231,200 56,600 4.8
25/03/2021
15.18
 1,272,900 15.59 15.73 15.07 2,300 124,600 -3.4
24/03/2021
15.59
 1,070,700 16.00 16.16 15.31 600 5,900 -0.2
23/03/2021
16.00
 1,049,800 16.49 16.55 15.89 28,200 235,100 -6.1
22/03/2021
16.49
 532,600 16.71 16.77 16.33 22,300 15,500 0.2
19/03/2021
16.71
 2,646,000 15.78 16.88 15.84 37,600 34,700 0.1
18/03/2021
15.78
 321,600 15.78 15.89 15.67 200 30,500 -0.9
17/03/2021
15.78
 618,200 15.70 16.11 15.45 31,600 0 0.9
16/03/2021
15.70
 799,900 15.78 15.78 15.34 209,900 165,200 1.3
15/03/2021
15.78
 617,900 16.05 16.05 15.73 6,300 85,900 -2.3
12/03/2021
16.05
 444,000 16.25 16.30 15.89 33,700 0 1.0
11/03/2021
16.25
 1,486,800 15.62 16.27 15.45 7,900 179,800 -4.9
10/03/2021
15.62
 1,004,900 15.56 15.73 15.45 63,100 22,000 1.2
09/03/2021
15.56
 1,974,500 15.01 15.89 14.68 16,900 323,400 -8.7
08/03/2021
15.01
 730,000 15.12 15.56 14.88 800 103,700 -2.8
05/03/2021
15.12
 1,100,300 14.88 15.78 14.47 20,900 134,100 -3.1
04/03/2021
14.88
 1,178,100 15.40 15.67 14.33 5,000 331,000 -9.0
03/03/2021
15.40
 961,600 15.73 15.78 15.37 6,400 334,100 -9.3
02/03/2021
15.73
 1,236,100 15.56 15.94 15.34 111,200 398,400 -8.1
01/03/2021
15.56
 1,069,600 15.29 16.36 15.51 23,400 176,000 -4.4
26/02/2021
15.29
 2,667,200 14.30 15.29 14.08 17,900 6,700 0.3
25/02/2021
14.30
 616,600 13.97 14.30 14.03 54,100 5,200 1.3
24/02/2021
13.97
 777,500 14.30 14.30 13.81 100 24,200 -0.6
23/02/2021
14.30
 473,300 14.19 14.38 14.03 31,100 500 0.8
22/02/2021
14.19
 1,009,000 14.63 14.63 14.16 11,700 116,600 -2.8
19/02/2021
14.63
 689,500 14.63 14.90 14.36 1,800 113,800 -3.0
18/02/2021
14.63
 883,400 14.79 15.01 14.63 36,500 169,200 -3.6
17/02/2021
14.79
 1,443,900 13.94 14.85 13.86 28,200 325,000 -7.8
09/02/2021
13.94
 852,100 14.03 14.25 13.81 38,000 289,900 -6.4
08/02/2021
14.03
 1,124,100 14.25 14.79 13.75 13,000 15,500 -0.1
05/02/2021
14.25
 716,000 14.44 14.47 14.16 57,000 31,500 0.7
04/02/2021
14.44
 1,261,300 13.92 14.57 13.97 277,100 205,500 1.9
03/02/2021
13.92
 1,556,900 13.37 14.14 13.70 32,100 359,200 -8.3
02/02/2021
13.37
 2,232,900 12.52 13.37 12.33 101,500 50,000 1.2
01/02/2021
12.52
 1,215,200 12.52 12.82 12.25 131,300 61,800 1.6
29/01/2021
12.52
 2,033,900 11.73 12.52 10.93 3,100 53,500 -1.1
28/01/2021
11.73
 2,056,700 12.60 12.60 11.73 0 122,400 -2.7
27/01/2021
12.60
 716,900 12.66 13.01 12.47 500 58,200 -1.3
26/01/2021
12.66
 979,200 12.60 13.18 12.05 0 29,000 -0.7
25/01/2021
12.60
 213,300 12.57 12.74 12.49 4,400 1,500 0.1
22/01/2021
12.57
 518,200 12.19 12.77 12.44 0 16,200 -0.4
21/01/2021
12.19
 462,300 12.22 12.60 11.92 128,200 178,200 -1.1
20/01/2021
12.22
 587,900 11.89 12.22 11.75 256,100 130,500 2.7
19/01/2021
11.89
 814,900 12.77 12.77 11.89 586,000 475,100 2.5
18/01/2021
12.77
 566,400 12.90 12.93 12.68 85,300 0 2.0
15/01/2021
12.90
 478,300 12.96 12.96 12.74 1,200 108,100 -2.5
14/01/2021
12.96
 547,800 13.15 13.15 12.74 300 259,900 -6.1
13/01/2021
13.15
 788,600 13.18 13.42 13.10 319,400 541,900 -5.4
12/01/2021
13.18
 759,200 12.68 13.31 12.66 7,500 0 0.2
11/01/2021
12.68
 443,400 12.71 12.93 12.63 2,300 27,900 -0.6
08/01/2021
12.71
 697,300 12.77 12.96 12.60 11,200 248,900 -5.6
07/01/2021
12.77
 312,100 12.85 12.88 12.57 7,500 100,000 -2.1
06/01/2021
12.85
 361,500 12.85 12.93 12.77 4,300 20,000 -0.4
05/01/2021
12.85
 515,900 12.44 12.93 12.36 10,000 10,000 -0.0
04/01/2021
12.44
 329,400 12.19 12.55 12.19 4,600 0 0.1
31/12/2020
12.19
 217,260 12.08 12.22 12.05 3,110 120 0.1
30/12/2020
12.08
 270,270 12.16 12.22 12.00 0 7,740 -0.1
29/12/2020
12.16
 269,900 12.14 12.30 12.08 200 8,920 -0.2
28/12/2020
12.14
 400,800 12.33 12.55 12.14 250 18,890 -0.4
25/12/2020
12.33
 208,810 12.30 12.44 12.08 20 11,760 -0.3
24/12/2020
12.30
 410,100 12.66 12.74 11.84 5,340 2,700 0.1
23/12/2020
12.66
 736,690 12.33 12.99 12.36 18,130 0 0.4
22/12/2020
12.33
 405,690 12.00 12.38 11.89 440 22,390 -0.5
21/12/2020
12.00
 255,790 12.00 12.11 11.94 10,890 0 0.2
18/12/2020
12.00
 308,450 11.97 12.05 11.70 6,370 6,860 -0.0
17/12/2020
11.97
 456,510 12.27 12.27 11.89 1,230 220,010 -4.8
16/12/2020
12.27
 272,610 12.33 12.47 12.19 70,860 50,000 0.5
15/12/2020
12.33
 993,440 11.86 12.44 11.86 252,030 211,190 1.0
14/12/2020
11.86
 445,980 11.84 11.94 11.78 0 139,070 -3.0
11/12/2020
11.84
 227,170 11.86 11.86 11.78 20 50,100 -1.1
10/12/2020
11.86
 343,120 11.86 11.92 11.78 97,120 4,880 2.0
09/12/2020
11.86
 475,870 11.70 11.89 11.70 77,330 119,910 -0.8
08/12/2020
11.70
 645,240 11.73 11.84 11.51 100,400 4,780 2.0
07/12/2020
11.73
 283,080 11.67 11.78 11.51 1,500 100 0.0
04/12/2020
11.67
 407,120 11.86 12.00 11.67 0 17,890 -0.4
03/12/2020
11.86
 397,940 12.14 12.19 11.86 220 28,990 -0.6
02/12/2020
12.14
 191,410 12.16 12.33 12.11 17,270 800 0.4
01/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/12/2020
12.16
 252,760 11.74 12.27 11.70 29,860 900 0.6
30/11/2020
11.73
 364,880 11.76 12.03 11.73 10,510 50,200 -1.0
27/11/2020
11.76
 291,160 11.71 11.76 11.60 10,230 0 0.3
26/11/2020
11.71
 806,210 12.10 12.24 11.64 9,800 417,390 -10.5
25/11/2020
12.10
 198,960 12.10 12.21 11.87 31,040 0 0.8
24/11/2020
12.10
 684,850 11.76 12.10 11.64 271,940 0 7.0
23/11/2020
11.76
 266,080 11.78 11.83 11.60 14,090 50,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |