CTCP Xây lắp Điện I (pc1)

22.85
0.55
(2.47%)
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)
20/11/2020
11.78
 239,020 11.73 11.87 11.55 13,680 300 0.3
19/11/2020
11.73
 416,120 11.44 12.01 11.51 14,540 0 0.4
18/11/2020
11.44
 513,610 11.37 11.46 11.32 12,830 0 0.3
17/11/2020
11.37
 228,320 11.19 11.37 11.19 30,270 0 0.8
16/11/2020
11.19
 527,570 11.39 11.55 11.19 50 2,380 -0.1
13/11/2020
11.39
 450,770 11.32 11.44 11.19 10,930 70 0.3
12/11/2020
11.32
 481,070 11.19 11.44 11.05 52,620 27,540 0.6
11/11/2020
11.19
 180,120 11.12 11.26 11.07 2,540 0 0.1
10/11/2020
11.12
 560,460 11.07 11.39 11.10 360 102,190 -2.5
09/11/2020
11.07
 1,614,430 10.37 11.07 10.41 19,540 375,990 -8.6
06/11/2020
10.37
 112,280 10.37 10.41 10.32 3,910 15,060 -0.3
05/11/2020
10.37
 196,120 10.37 10.41 10.23 8,090 22,700 -0.3
04/11/2020
10.37
 219,100 10.34 10.39 10.27 3,680 54,810 -1.2
03/11/2020
10.34
 177,480 10.11 10.37 10.23 320 45,250 -1.0
02/11/2020
10.11
 271,460 9.91 10.59 10.07 0 2,570 -0.1
30/10/2020
9.91
 141,010 9.84 9.98 9.84 0 36,430 -0.8
29/10/2020
9.84
 187,870 10.09 10.09 9.61 30 10,880 -0.2
28/10/2020
10.09
 143,540 10.27 10.32 10.09 600 14,170 -0.3
27/10/2020
10.27
 194,540 10.23 10.34 10.14 1,740 0 0.0
26/10/2020
10.23
 288,680 10.32 10.46 10.23 930 480 0.0
23/10/2020
10.32
 150,700 10.32 10.41 10.23 430 0 0.0
22/10/2020
10.32
 112,890 10.30 10.32 10.25 100 3,930 -0.1
21/10/2020
10.30
 168,520 10.32 10.41 10.25 0 6,200 -0.1
20/10/2020
10.32
 79,960 10.32 10.37 10.23 1,210 80 0.0
19/10/2020
10.32
 618,910 10.23 10.73 10.21 10 330,520 -7.5
16/10/2020
10.23
 216,240 10.23 10.41 10.16 10,960 83,750 -1.6
15/10/2020
10.23
 216,620 10.32 10.32 10.16 1,540 138,010 -3.0
14/10/2020
10.32
 91,520 10.27 10.32 10.18 0 1,980 -0.0
13/10/2020
10.27
 99,600 10.27 10.41 10.18 200 2,840 -0.1
12/10/2020
10.27
 323,750 10.37 10.46 10.09 16,100 9,250 0.2
09/10/2020
10.37
 230,190 10.23 10.39 10.23 4,060 50,020 -1.0
08/10/2020
10.23
 165,470 10.30 10.30 10.05 1,330 8,070 -0.2
07/10/2020
10.30
 430,810 10.39 10.39 10.23 137,570 5,410 3.0
06/10/2020
10.39
 186,490 10.41 10.46 10.37 8,600 5,040 0.1
05/10/2020
10.41
 472,320 10.05 10.41 10.05 3,620 161,000 -3.6
02/10/2020
10.05
 802,180 9.73 10.14 9.73 19,680 17,000 0.1
01/10/2020
9.73
 323,690 9.70 9.84 9.68 0 6,070 -0.1
30/09/2020
9.70
 143,300 9.68 9.73 9.54 0 0 0
29/09/2020
9.68
 232,450 9.86 9.91 9.63 2,400 0 0.1
28/09/2020
9.86
 206,630 9.73 9.89 9.68 20 0 0.0
25/09/2020
9.73
 224,520 9.84 9.91 9.73 100 8,740 -0.2
24/09/2020
9.84
 437,830 9.86 9.93 9.77 0 9,060 -0.2
23/09/2020
9.86
 288,250 9.82 10.02 9.86 14,110 18,170 -0.1
22/09/2020
9.82
 297,440 9.82 9.82 9.68 700 3,000 -0.0
21/09/2020
9.82
 511,000 9.59 9.82 9.59 51,980 42,980 0.2
18/09/2020
9.59
 571,790 9.54 9.82 9.45 8,470 144,350 -2.9
17/09/2020
9.54
 676,750 9.45 9.54 9.27 6,050 50,000 -0.9
16/09/2020
9.45
 408,170 9.45 9.52 9.34 5,990 0 0.1
15/09/2020
9.45
 499,260 9.31 9.47 9.36 370 13,480 -0.3
14/09/2020
9.31
 874,880 8.90 9.43 9.00 19,980 1,610,061 -31.8
11/09/2020
8.90
 1,199,630 8.88 9.04 8.88 52,700 430,880 -7.4
10/09/2020
8.88
 293,010 8.86 8.90 8.84 0 1,410 -0.0
09/09/2020
8.86
 182,520 8.77 8.86 8.72 5,860 50,000 -0.8
08/09/2020
8.77
 324,950 8.74 8.86 8.68 5,980 100,000 -1.8
07/09/2020
8.74
 391,800 8.95 9.00 8.74 3,380 50,770 -0.9
04/09/2020
8.95
 338,510 9.02 9.02 8.79 0 50 -0.0
03/09/2020
9.02
 288,840 9.00 9.06 8.93 1,970 79,710 -1.5
01/09/2020
9.00
 457,950 8.77 9.02 8.72 0 25,000 -0.5
31/08/2020
8.77
 490,190 8.90 9.06 8.77 0 56,920 -1.1
28/08/2020
8.90
 669,190 8.90 9.11 8.90 1,660 75,010 -1.5
27/08/2020
8.90
 834,900 8.77 9.04 8.77 14,190 251,780 -4.7
26/08/2020
8.77
 249,670 8.79 8.81 8.72 2,180 50,000 -0.9
25/08/2020
8.79
 361,950 8.81 8.90 8.79 60 3,430 -0.1
24/08/2020
8.81
 634,080 8.61 8.86 8.68 13,170 0 0.3
21/08/2020
8.61
 630,360 8.47 8.72 8.40 660 100,030 -1.9
20/08/2020
8.47
 308,560 8.52 8.54 8.40 0 12,280 -0.2
19/08/2020
8.52
 170,220 8.45 8.56 8.45 20 0 0.0
18/08/2020
8.45
 156,920 8.45 8.49 8.40 6,950 50,000 -0.8
17/08/2020
8.45
 283,760 8.56 8.56 8.31 60 3,670 -0.1
14/08/2020
8.56
 455,200 8.63 8.63 8.45 5,000 16,880 -0.2
13/08/2020
8.63
 405,970 8.42 8.65 8.36 0 2,810 -0.1
12/08/2020
8.42
 316,820 8.08 8.42 8.04 0 7,040 -0.1
11/08/2020
8.08
 132,250 8.04 8.13 7.99 200 0 0.0
10/08/2020
8.04
 282,950 7.99 8.15 7.92 7,570 0 0.1
07/08/2020
7.99
 316,380 8.10 8.10 7.97 1,420 0 0.0
06/08/2020
8.10
 201,070 8.17 8.17 8.06 1,600 1,580 0.0
05/08/2020
8.17
 239,720 8.13 8.22 8.08 7,810 53,260 -0.8
04/08/2020
8.13
 275,340 7.99 8.17 7.99 11,250 0 0.2
03/08/2020
7.99
 241,300 7.76 8.01 7.74 22,590 500 0.4
31/07/2020
7.76
 302,580 7.81 7.92 7.40 0 0 0
30/07/2020
7.81
 286,200 7.53 7.81 7.53 12,100 2,860 0.2
29/07/2020
7.53
 827,820 7.94 7.94 7.40 12,100 2,860 0.2
28/07/2020
7.94
 460,430 7.58 7.94 7.58 49,830 50,000 -0.0
27/07/2020
7.58
 1,109,170 8.08 8.08 7.56 177,290 0 3.0
24/07/2020
8.08
 1,615,380 8.45 8.45 7.88 59,640 60,000 -0.0
23/07/2020
8.45
 430,850 8.56 8.63 8.31 6,470 18,930 -0.2
22/07/2020
8.56
 375,030 8.77 8.86 8.54 0 9,370 -0.2
21/07/2020
8.77
 754,960 8.58 8.77 8.49 157,700 3,200 2.9
20/07/2020
8.58
 1,082,800 8.88 8.90 8.58 6,240 40 0.1
17/07/2020
8.88
 386,160 8.86 8.93 8.58 1,570 0 0.0
16/07/2020
8.86
 462,250 8.86 9.11 8.86 0 33,430 -0.7
15/07/2020
8.86
 2,710,320 8.29 8.86 8.31 8,010 509,000 -9.7
14/07/2020
8.29
 200,130 8.20 8.29 8.15 0 3,160 -0.1
13/07/2020
8.20
 483,560 8.20 8.38 8.15 1,870 66,520 -1.2
10/07/2020
8.20
 367,470 8.20 8.24 8.08 30,000 28,180 0.0
09/07/2020
8.20
 822,010 7.94 8.26 7.90 3,120 0 0.1
08/07/2020
7.94
 140,400 7.92 7.97 7.88 6,090 1,460 0.1
07/07/2020
7.92
 315,340 7.76 7.97 7.76 9,040 23,650 -0.3
06/07/2020
7.76
 113,630 7.81 7.90 7.74 2,860 51,600 -0.8
03/07/2020
7.81
 197,690 7.74 7.90 7.74 1,840 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |