CTCP Xây lắp Điện I (pc1)

28.90
0.10
(0.35%)
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)
18/09/2020
11.03
 571,790 10.97 11.29 10.87 8,470 144,350 -2.9
17/09/2020
10.97
 676,750 10.87 10.97 10.66 6,050 50,000 -0.9
16/09/2020
10.87
 408,170 10.87 10.95 10.74 5,990 0 0.1
15/09/2020
10.87
 499,260 10.71 10.90 10.76 370 13,480 -0.3
14/09/2020
10.71
 874,880 10.24 10.84 10.34 19,980 1,610,061 -31.8
11/09/2020
10.24
 1,199,630 10.21 10.40 10.21 52,700 430,880 -7.4
10/09/2020
10.21
 293,010 10.19 10.24 10.16 0 1,410 -0.0
09/09/2020
10.19
 182,520 10.08 10.19 10.03 5,860 50,000 -0.8
08/09/2020
10.08
 324,950 10.06 10.19 9.98 5,980 100,000 -1.8
07/09/2020
10.06
 391,800 10.29 10.34 10.06 3,380 50,770 -0.9
04/09/2020
10.29
 338,510 10.37 10.37 10.11 0 50 -0.0
03/09/2020
10.37
 288,840 10.34 10.42 10.27 1,970 79,710 -1.5
01/09/2020
10.34
 457,950 10.08 10.37 10.03 0 25,000 -0.5
31/08/2020
10.08
 490,190 10.24 10.42 10.08 0 56,920 -1.1
28/08/2020
10.24
 669,190 10.24 10.48 10.24 1,660 75,010 -1.5
27/08/2020
10.24
 834,900 10.08 10.40 10.08 14,190 251,780 -4.7
26/08/2020
10.08
 249,670 10.11 10.13 10.03 2,180 50,000 -0.9
25/08/2020
10.11
 361,950 10.13 10.24 10.11 60 3,430 -0.1
24/08/2020
10.13
 634,080 9.90 10.19 9.98 13,170 0 0.3
21/08/2020
9.90
 630,360 9.74 10.03 9.66 660 100,030 -1.9
20/08/2020
9.74
 308,560 9.79 9.82 9.66 0 12,280 -0.2
19/08/2020
9.79
 170,220 9.71 9.85 9.71 20 0 0.0
18/08/2020
9.71
 156,920 9.71 9.77 9.66 6,950 50,000 -0.8
17/08/2020
9.71
 283,760 9.85 9.85 9.56 60 3,670 -0.1
14/08/2020
9.85
 455,200 9.92 9.92 9.71 5,000 16,880 -0.2
13/08/2020
9.92
 405,970 9.69 9.95 9.61 0 2,810 -0.1
12/08/2020
9.69
 316,820 9.29 9.69 9.24 0 7,040 -0.1
11/08/2020
9.29
 132,250 9.24 9.35 9.19 200 0 0.0
10/08/2020
9.24
 282,950 9.19 9.37 9.11 7,570 0 0.1
07/08/2020
9.19
 316,380 9.32 9.32 9.16 1,420 0 0.0
06/08/2020
9.32
 201,070 9.40 9.40 9.27 1,600 1,580 0.0
05/08/2020
9.40
 239,720 9.35 9.45 9.29 7,810 53,260 -0.8
04/08/2020
9.35
 275,340 9.19 9.40 9.19 11,250 0 0.2
03/08/2020
9.19
 241,300 8.93 9.22 8.90 22,590 500 0.4
31/07/2020
8.93
 302,580 8.98 9.11 8.51 0 0 0
30/07/2020
8.98
 286,200 8.66 8.98 8.66 12,100 2,860 0.2
29/07/2020
8.66
 827,820 9.14 9.14 8.51 12,100 2,860 0.2
28/07/2020
9.14
 460,430 8.72 9.14 8.72 49,830 50,000 -0.0
27/07/2020
8.72
 1,109,170 9.29 9.29 8.69 177,290 0 3.0
24/07/2020
9.29
 1,615,380 9.71 9.71 9.06 59,640 60,000 -0.0
23/07/2020
9.71
 430,850 9.85 9.92 9.56 6,470 18,930 -0.2
22/07/2020
9.85
 375,030 10.08 10.19 9.82 0 9,370 -0.2
21/07/2020
10.08
 754,960 9.87 10.08 9.77 157,700 3,200 2.9
20/07/2020
9.87
 1,082,800 10.21 10.24 9.87 6,240 40 0.1
17/07/2020
10.21
 386,160 10.19 10.27 9.87 1,570 0 0.0
16/07/2020
10.19
 462,250 10.19 10.48 10.19 0 33,430 -0.7
15/07/2020
10.19
 2,710,320 9.53 10.19 9.56 8,010 509,000 -9.7
14/07/2020
9.53
 200,130 9.43 9.53 9.37 0 3,160 -0.1
13/07/2020
9.43
 483,560 9.43 9.64 9.37 1,870 66,520 -1.2
10/07/2020
9.43
 367,470 9.43 9.48 9.29 30,000 28,180 0.0
09/07/2020
9.43
 822,010 9.14 9.50 9.08 3,120 0 0.1
08/07/2020
9.14
 140,400 9.11 9.16 9.06 6,090 1,460 0.1
07/07/2020
9.11
 315,340 8.93 9.16 8.93 9,040 23,650 -0.3
06/07/2020
8.93
 113,630 8.98 9.08 8.90 2,860 51,600 -0.8
03/07/2020
8.98
 197,690 8.90 9.08 8.90 1,840 0 0.0
02/07/2020
8.90
 147,990 8.98 9.08 8.87 51,930 60,000 -0.1
01/07/2020
8.98
 161,770 8.80 9.01 8.66 6,990 630 0.1
30/06/2020
8.80
 191,870 8.82 9.03 8.74 390 33,660 -0.6
29/06/2020
8.82
 347,140 9.08 9.08 8.51 3,180 3,080 0.0
26/06/2020
9.08
 232,030 9.11 9.19 8.93 0 18,510 -0.3
25/06/2020
9.11
 77,560 9.11 9.14 8.93 5,000 6,350 -0.0
24/06/2020
9.11
 191,510 9.32 9.37 9.11 0 16,670 -0.3
23/06/2020
9.32
 211,510 9.29 9.45 9.19 500 19,220 -0.3
22/06/2020
9.29
 496,020 9.01 9.56 9.08 0 2,660 -0.0
19/06/2020
9.01
 153,850 8.90 9.03 8.90 10,450 6,380 0.1
18/06/2020
8.90
 81,670 9.03 9.08 8.87 1,000 510 0.0
17/06/2020
9.03
 152,340 9.06 9.19 8.87 5,100 11,970 -0.1
16/06/2020
9.06
 297,420 8.82 9.06 8.80 15,890 0 0.3
15/06/2020
8.82
 790,350 9.24 9.32 8.82 4,900 19,850 -0.3
12/06/2020
9.24
 575,940 9.19 9.24 8.66 43,730 840 0.7
11/06/2020
9.19
 881,980 9.48 9.77 9.19 14,320 26,910 -0.2
10/06/2020
9.48
 551,300 9.29 9.50 9.19 7,500 3,283,310 -59.0
09/06/2020
9.29
 448,740 9.45 9.50 9.29 2,000 2,390 -0.0
08/06/2020
9.45
 1,039,690 9.50 9.56 9.40 7,860 47,400 -0.7
05/06/2020
9.50
 463,250 9.56 9.58 9.45 60,540 10,000 0.9
04/06/2020
9.56
 441,530 9.35 9.64 9.45 8,990 29,770 -0.4
03/06/2020
9.35
 535,100 9.45 9.66 9.35 380 8,680 -0.2
02/06/2020
9.45
 1,354,500 9.24 9.71 9.24 14,360 23,900 -0.2
01/06/2020
9.24
 515,080 9.08 9.24 9.08 13,060 1,260 0.2
29/05/2020
9.08
 774,130 9.03 9.29 9.01 2,200 1,636,360 -30.1
28/05/2020
9.03
 774,470 9.03 9.19 8.93 0 52,110 -0.9
27/05/2020
9.03
 577,340 9.22 9.35 9.03 2,820 1,140 0.0
26/05/2020
9.22
 1,129,300 8.87 9.29 9.08 60,530 0 1.1
25/05/2020
8.87
 394,950 8.82 8.87 8.72 18,330 0 0.3
22/05/2020
8.82
 720,070 8.82 8.93 8.80 1,610 1,800 -0.0
21/05/2020
8.82
 515,100 8.98 9.03 8.72 0 5,000 -0.1
20/05/2020
8.98
 260,460 8.98 9.08 8.93 0 4,710 -0.1
19/05/2020
8.98
 608,140 9.19 9.24 8.93 0 4,700 -0.1
18/05/2020
9.19
 601,740 8.98 9.24 8.87 0 0 0
15/05/2020
8.98
 803,410 8.87 9.14 8.77 0 10,410 -0.2
14/05/2020
8.87
 379,940 8.93 8.98 8.77 0 0 0
13/05/2020
8.93
 831,140 8.72 9.11 8.56 2,000 28,250 -0.4
12/05/2020
8.72
 522,640 8.77 8.77 8.51 10,660 0 0.2
11/05/2020
8.77
 1,120,310 8.93 8.98 8.48 8,870 23,083,482 -415.3
08/05/2020
8.93
 1,169,570 8.48 8.93 8.32 3,800 0 0.1
07/05/2020
8.48
 1,612,260 7.93 8.48 8.14 0 41,330 -0.7
06/05/2020
7.93
 964,100 7.43 7.93 7.46 31,760 20,000 0.2
05/05/2020
7.43
 168,390 7.46 7.56 7.40 0 170 -0.0
04/05/2020
7.46
 412,500 7.40 7.56 7.35 87,970 101,550 -0.2
29/04/2020
7.40
 181,480 7.51 7.56 7.35 10 960 -0.0

Chính sách bảo mật | Điều khoản sử dụng |