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)
28/04/2020
7.51
 160,830 7.51 7.61 7.40 16,000 6,940 0.1
27/04/2020
7.51
 354,940 7.35 7.56 7.35 8,240 0 0.1
24/04/2020
7.35
 282,990 7.27 7.40 7.27 2,840 0 0.0
23/04/2020
7.27
 246,000 7.35 7.56 7.19 0 3,200 -0.0
22/04/2020
7.35
 565,370 7.40 7.40 7.19 32,850 3,000 0.4
21/04/2020
7.40
 1,080,760 7.54 7.54 7.14 151,370 10,580 2.0
20/04/2020
7.54
 901,540 7.33 7.80 7.38 3,000 59,250 -0.8
17/04/2020
7.33
 612,310 7.09 7.46 7.19 350 0 0.0
16/04/2020
7.09
 245,690 7.12 7.19 6.93 9,740 5,080 0.1
15/04/2020
7.12
 725,070 6.83 7.14 6.85 228,030 0 3.0
14/04/2020
6.83
 696,770 6.91 6.93 6.70 2,250 8,460 -0.1
13/04/2020
6.91
 761,590 6.59 6.93 6.59 39,480 3,210 0.5
10/04/2020
6.59
 705,910 6.51 6.77 6.51 5,000 17,210 -0.2
09/04/2020
6.51
 606,720 6.09 6.51 6.09 1,380 1,430 -0.0
08/04/2020
6.09
 248,780 6.20 6.20 5.96 4,600 0 0.1
07/04/2020
6.20
 211,990 6.20 6.30 6.04 0 7,460 -0.1
06/04/2020
6.20
 391,390 5.85 6.25 5.99 610 0 0.0
03/04/2020
5.85
 349,570 5.51 5.88 5.57 15,460 50,000 -0.4
01/04/2020
5.51
 143,120 5.30 5.51 5.38 11,330 0 0.1
31/03/2020
5.30
 365,250 5.49 5.67 5.25 40 0 0.0
30/03/2020
5.49
 153,330 5.78 5.78 5.41 10,000 0 0.1
27/03/2020
5.78
 184,000 5.83 5.88 5.70 0 3,960 -0.0
26/03/2020
5.83
 255,150 5.99 5.99 5.72 100 600 -0.0
25/03/2020
5.99
 177,580 5.80 6.06 5.80 0 50,440 -0.6
24/03/2020
5.80
 319,500 5.70 5.99 5.62 0 0 0
23/03/2020
5.70
 654,930 6.12 6.12 5.70 0 1,610 -0.0
20/03/2020
6.12
 300,610 6.06 6.14 5.93 5,000 51,620 -0.5
19/03/2020
6.06
 1,072,830 6.14 6.14 5.99 10,500 55,520 -0.5
18/03/2020
6.14
 480,910 6.14 6.25 6.06 10,500 55,520 -0.5
17/03/2020
6.14
 448,750 6.14 6.14 5.83 0 540 -0.0
16/03/2020
6.14
 325,680 6.14 6.27 6.09 0 2,000 -0.0
13/03/2020
6.14
 1,246,350 6.56 6.56 6.12 3,770 195,000 -2.2
12/03/2020
6.56
 796,680 7.04 7.04 6.56 10,500 0 0.1
11/03/2020
7.04
 411,730 7.27 7.35 6.93 500 7,100 -0.1
10/03/2020
7.27
 285,280 7.27 7.35 7.06 500 5,160 -0.1
09/03/2020
7.27
 553,800 7.80 7.80 7.27 5,500 13,350 -0.1
06/03/2020
7.80
 225,700 7.96 7.96 7.72 12,110 98,940 -1.3
05/03/2020
7.96
 558,820 7.88 8.14 7.90 7,190 54,080 -0.7
04/03/2020
7.88
 336,270 7.69 7.88 7.51 0 53,580 -0.8
03/03/2020
7.69
 279,470 7.46 7.77 7.46 0 51,670 -0.7
02/03/2020
7.46
 691,280 7.54 7.61 7.40 0 545,200 -7.7
28/02/2020
7.54
 746,100 7.61 7.61 7.38 3,930 192,760 -2.7
27/02/2020
7.61
 666,880 7.69 7.85 7.61 23,210 460,130 -6.4
26/02/2020
7.69
 837,610 7.67 7.82 7.61 10,220 533,480 -7.6
25/02/2020
7.67
 726,440 7.75 7.75 7.40 156,130 558,050 -5.8
24/02/2020
7.75
 508,070 8.14 8.14 7.75 20,200 85,010 -1.0
21/02/2020
8.14
 1,173,150 8.30 8.32 8.09 3,470 790,580 -12.2
20/02/2020
8.30
 432,400 8.35 8.48 8.22 3,100 58,830 -0.9
19/02/2020
8.35
 202,990 8.43 8.45 8.32 2,000 20,000 -0.3
18/02/2020
8.43
 626,800 8.19 8.48 8.22 61,100 203,540 -2.3
17/02/2020
8.19
 478,240 8.17 8.43 8.09 9,140 198,190 -3.0
14/02/2020
8.17
 434,680 8.22 8.30 8.14 900 279,240 -4.3
13/02/2020
8.22
 443,430 8.22 8.40 8.09 0 203,880 -3.2
12/02/2020
8.22
 1,169,930 7.69 8.22 7.72 121,240 729,130 -9.2
11/02/2020
7.69
 557,840 7.88 7.88 7.69 7,610 378,820 -5.5
10/02/2020
7.88
 245,560 7.96 7.96 7.77 2,260 100,020 -1.5
07/02/2020
7.96
 375,830 7.80 8.09 7.80 103,000 294,690 -2.9
06/02/2020
7.80
 836,030 7.56 7.90 7.61 351,650 913,460 -8.3
05/02/2020
7.56
 615,330 7.77 8.14 7.56 80,670 464,870 -5.7
04/02/2020
7.77
 518,670 8.22 8.40 7.72 430 403,600 -6.1
03/02/2020
8.22
 604,010 8.82 8.82 8.22 68,120 186,280 -1.9
31/01/2020
8.82
 207,960 9.35 9.43 8.82 50,040 2,660 0.8
30/01/2020
9.35
 86,440 9.64 9.64 9.24 5,000 9,430 -0.1
22/01/2020
9.64
 145,670 9.61 9.82 9.58 93,620 100 1.7
21/01/2020
9.61
 305,210 9.37 9.74 9.35 181,770 630 3.3
20/01/2020
9.37
 69,820 9.24 9.37 9.19 147,900 118,100 0.5
17/01/2020
9.24
 94,810 9.19 9.24 9.03 34,010 0 0.6
16/01/2020
9.19
 118,800 9.16 9.29 9.11 1,810 0 0.0
15/01/2020
9.16
 215,660 9.40 9.40 9.16 20 15,940 -0.3
14/01/2020
9.40
 77,660 9.37 9.61 9.27 0 130 -0.0
13/01/2020
9.37
 115,370 9.29 9.37 9.29 51,820 1,610 0.9
10/01/2020
9.29
 96,210 9.03 9.29 9.03 244,060 189,000 -2.3
09/01/2020
9.03
 108,180 8.93 9.08 8.93 16,000 15,510 0.0
08/01/2020
8.93
 201,300 9.14 9.14 8.85 20,220 4,890 0.3
07/01/2020
9.14
 76,170 9.08 9.19 9.03 11,900 11,550 0.0
06/01/2020
9.08
 109,560 9.24 9.24 9.08 25,200 42,150 -0.3
03/01/2020
9.24
 141,110 9.37 9.37 9.19 1,200 0 0.0
02/01/2020
9.37
 114,650 9.19 9.37 9.14 34,250 4,100 0.5
31/12/2019
9.19
 18,680 9.29 9.29 9.16 0 670 -0.0
30/12/2019
9.29
 153,080 9.24 9.37 9.24 6,020 0 0.1
27/12/2019
9.24
 65,380 9.14 9.29 9.16 4,560 670 0.1
26/12/2019
9.14
 63,870 9.22 9.22 9.08 10,000 0 0.2
25/12/2019
9.22
 51,670 9.16 9.35 9.14 3,010 1,490 0.0
24/12/2019
9.16
 16,550 9.19 9.19 9.14 0 0 0
23/12/2019
9.19
 85,870 9.40 9.40 9.19 1,350 900 0.0
20/12/2019
9.40
 67,000 9.19 9.43 9.19 20,000 0 0.4
19/12/2019
9.19
 89,000 9.08 9.35 9.08 2,000 0 0.0
18/12/2019
9.08
 235,390 9.11 9.19 8.93 1,690 166,340 -2.8
17/12/2019
9.11
 361,390 9.19 9.32 9.03 312,200 445,570 -2.3
16/12/2019
9.19
 357,090 9.29 9.29 9.08 100,000 303,150 -3.5
13/12/2019
9.29
 268,380 9.35 9.43 9.29 140,000 196,230 -1.0
12/12/2019
9.35
 212,120 9.27 9.48 9.29 76,000 149,070 -1.3
11/12/2019
9.27
 107,880 9.35 9.40 9.24 174,600 218,160 -0.8
10/12/2019
9.35
 59,720 9.48 9.50 9.35 6,790 10,000 -0.1
09/12/2019
9.48
 49,680 9.58 9.58 9.45 8,770 12,840 -0.1
06/12/2019
9.58
 269,840 9.48 9.58 9.45 254,670 1,880 4.6
05/12/2019
9.48
 45,250 9.66 9.69 9.45 3,700 2,350 0.0
04/12/2019
9.66
 181,540 9.27 9.66 9.27 93,320 430 1.7
03/12/2019
9.27
 153,640 9.19 9.35 9.14 13,640 820 0.2
02/12/2019
9.19
 176,800 9.56 9.61 9.19 5,400 2,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |