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)
14/02/2019
10.70
 172,610 10.76 10.85 10.68 0 0 0
13/02/2019
10.76
 92,540 10.63 10.76 10.55 18,460 1,410 0.4
12/02/2019
10.63
 164,840 10.63 10.81 10.50 0 250 -0.0
11/02/2019
10.63
 79,000 10.90 10.94 10.50 6,950 2,000 0.1
01/02/2019
10.90
 234,270 10.55 10.94 10.55 100,500 31,700 1.7
31/01/2019
10.55
 378,410 10.26 10.59 10.28 155,810 15,540 3.4
30/01/2019
10.26
 54,920 10.20 10.41 10.20 1,000 0 0.0
29/01/2019
10.20
 67,800 10.22 10.22 10.06 51,100 0 1.2
28/01/2019
10.22
 104,170 10.13 10.24 10.13 79,000 0 1.8
25/01/2019
10.13
 79,040 10.13 10.22 10.06 51,100 0 1.2
24/01/2019
10.13
 53,150 10.06 10.20 10.02 32,620 5,000 0.6
23/01/2019
10.06
 117,080 10.06 10.13 9.98 68,150 0 1.6
22/01/2019
10.06
 100,150 10.33 10.37 10.04 21,450 0 0.5
21/01/2019
10.33
 152,200 10.28 10.33 10.06 88,030 0 2.0
18/01/2019
10.28
 94,520 10.31 10.33 10.20 69,960 0 1.6
17/01/2019
10.31
 40,080 10.37 10.48 10.26 23,110 1,380 0.5
16/01/2019
10.37
 41,850 10.46 10.50 10.35 27,710 940 0.6
15/01/2019
10.46
 225,900 10.06 10.46 9.85 118,940 0 2.8
14/01/2019
10.06
 45,310 9.98 10.06 9.93 1,750 1,750 0
11/01/2019
9.98
 95,330 9.76 10.13 9.85 13,820 820 0.3
10/01/2019
9.76
 13,750 9.85 9.91 9.76 0 200 -0.0
09/01/2019
9.85
 46,110 9.85 9.98 9.80 220 16,000 -0.4
08/01/2019
9.85
 59,080 9.89 9.89 9.78 0 0 0
07/01/2019
9.89
 30,030 9.89 10.37 9.89 7,000 0 0.2
04/01/2019
9.89
 108,730 9.80 9.93 9.23 910 0 0.0
03/01/2019
9.80
 171,660 10.48 10.55 9.80 1,000 0 0.0
02/01/2019
10.48
 100,400 10.85 10.85 10.39 80 0 0.0
28/12/2018
10.85
 762,740 10.74 10.85 10.59 723,830 27,000 17.2
27/12/2018
10.74
 278,680 10.70 10.81 10.50 234,920 12,250 5.4
26/12/2018
10.70
 301,410 10.50 10.70 10.46 210,390 0 5.1
25/12/2018
10.50
 226,250 10.61 10.61 10.06 65,000 0 1.6
24/12/2018
10.61
 272,630 10.72 10.83 10.55 137,380 0 3.3
21/12/2018
10.72
 567,470 10.33 10.72 10.24 136,860 162,600 -0.6
20/12/2018
10.33
 101,110 10.15 10.33 10.06 41,280 0 1.0
19/12/2018
10.15
 105,990 10.15 10.15 10.02 60,880 0 1.4
18/12/2018
10.15
 249,490 10.11 10.15 9.93 164,970 9,900 3.5
17/12/2018
10.11
 176,970 10.24 10.24 10.02 115,310 0 2.6
14/12/2018
10.24
 118,450 10.24 10.28 10.13 76,240 410 1.8
13/12/2018
10.24
 266,970 10.22 10.28 10.20 112,460 160,640 -1.1
12/12/2018
10.22
 263,700 10.02 10.28 9.89 131,080 83,350 1.1
11/12/2018
10.02
 220,720 10.02 10.06 9.89 104,740 44,600 1.4
10/12/2018
10.02
 196,000 10.24 10.26 9.98 43,480 0 1.0
07/12/2018
10.24
 247,060 10.20 10.28 10.11 51,500 95,000 -1.0
06/12/2018
10.20
 241,590 10.15 10.33 10.06 45,300 0 1.1
05/12/2018
10.15
 282,660 10.28 10.35 10.02 41,250 20,460 0.5
04/12/2018
10.28
 269,870 10.28 10.39 10.11 144,900 87,280 1.4
03/12/2018
10.28
 318,660 9.85 10.33 9.87 84,060 94,770 -0.2
30/11/2018
9.85
 302,880 9.80 9.85 9.71 126,960 5,450 2.7
29/11/2018
9.80
 342,330 9.50 9.89 9.54 20,870 0 0.5
28/11/2018
9.50
 139,560 9.43 9.58 9.43 2,030 2,830 -0.0
27/11/2018
9.43
 314,190 9.32 9.54 9.32 29,170 53,960 -0.5
26/11/2018
9.32
 172,700 9.21 9.43 9.17 10,160 60,880 -1.1
23/11/2018
9.21
 82,760 9.32 9.36 9.21 0 0 0
22/11/2018
9.32
 306,800 9.58 9.76 9.32 21,200 188,790 -3.6
21/11/2018
9.58
 233,800 9.52 9.58 9.23 47,120 50,000 -0.1
20/11/2018
9.52
 300,560 9.23 9.58 9.10 5,090 45,000 -0.8
19/11/2018
9.23
 210,900 9.15 9.52 9.19 70 95,510 -2.0
16/11/2018
9.15
 324,970 9.01 9.63 9.01 1,300 98,770 -2.0
15/11/2018
9.01
 371,670 9.41 9.54 9.01 26,300 50,000 -0.5
14/11/2018
9.41
 142,830 9.63 9.76 9.41 8,600 20,000 -0.2
13/11/2018
9.63
 357,690 9.85 9.93 9.63 21,590 50,000 -0.6
12/11/2018
9.85
 248,720 10.06 10.06 9.76 52,500 86,400 -0.8
09/11/2018
10.06
 236,780 10.37 10.37 10.00 300 27,190 -0.6
08/11/2018
10.37
 243,180 10.28 10.57 10.26 7,260 103,920 -2.3
07/11/2018
10.28
 325,210 10.46 10.59 10.28 3,500 185,160 -4.3
06/11/2018
10.46
 264,050 10.06 10.50 10.15 0 20,000 -0.5
05/11/2018
10.06
 226,680 9.89 10.24 9.80 0 38,180 -0.9
02/11/2018
9.89
 407,360 10.06 10.22 9.85 2,000 227,000 -5.1
01/11/2018
10.06
 208,890 10.26 10.28 10.06 75,300 54,000 0.5
31/10/2018
10.26
 501,250 10.02 10.39 9.76 3,860 34,000 -0.7
30/10/2018
10.02
 666,730 10.33 10.50 9.63 32,410 169,860 -3.2
29/10/2018
10.33
 225,750 10.72 10.72 10.33 73,000 119,350 -1.1
26/10/2018
10.72
 154,710 10.85 10.98 10.72 127,110 54,790 1.8
25/10/2018
10.85
 141,820 10.94 10.94 10.72 64,220 22,950 1.0
24/10/2018
10.94
 355,260 10.94 11.09 10.90 246,760 252,760 -0.2
23/10/2018
10.94
 491,030 11.11 11.11 10.90 308,990 207,590 2.5
22/10/2018
11.11
 256,420 11.11 11.11 10.98 139,800 218,000 -2.0
19/10/2018
11.11
 632,000 11.29 11.29 10.94 185,830 600,000 -10.4
18/10/2018
11.29
 109,060 11.46 11.46 11.27 62,670 17,300 1.2
17/10/2018
11.46
 120,590 11.38 11.60 11.42 192,080 284,010 -2.4
16/10/2018
11.38
 96,160 11.36 11.51 11.29 41,200 47,920 -0.2
15/10/2018
11.36
 32,990 11.55 11.55 11.25 9,450 0 0.2
12/10/2018
11.55
 165,630 10.98 11.55 10.94 0 0 0
11/10/2018
10.98
 234,210 11.64 11.64 10.96 31,000 0 0.8
10/10/2018
11.64
 79,510 11.60 11.64 11.42 0 0 0
09/10/2018
11.60
 106,980 11.81 11.81 11.60 0 0 0
08/10/2018
11.81
 129,880 11.86 11.90 11.68 0 51,470 -1.4
05/10/2018
11.86
 261,240 11.81 12.03 11.81 75,580 200,000 -3.4
04/10/2018
11.81
 256,640 11.81 12.12 11.79 0 119,050 -3.2
03/10/2018
11.81
 415,590 12.12 12.25 11.73 64,000 100,000 -1.0
02/10/2018
12.12
 145,810 12.32 12.34 12.08 26,000 0 0.7
01/10/2018
12.32
 179,830 12.47 12.47 12.25 0 0 0
28/09/2018
12.47
 142,460 12.47 12.62 12.43 100,050 0 2.9
27/09/2018
12.47
 126,910 12.60 12.76 12.43 45,090 0 1.3
26/09/2018
12.60
 416,520 12.25 12.73 12.25 53,470 3,000 1.4
25/09/2018
12.25
 231,610 12.25 12.43 12.08 51,630 0 1.4
24/09/2018
12.25
 181,670 12.25 12.45 12.21 100,200 0 2.8
21/09/2018
12.25
 237,840 12.38 12.47 12.03 51,200 0 1.4
20/09/2018
12.38
 263,020 12.25 12.60 12.03 110,000 0 3.1
19/09/2018
12.25
 457,390 11.81 12.38 11.73 70,000 85,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |