CTCP Xây lắp Điện I (pc1)

22.30
-0.10
(-0.45%)
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)
21/11/2018
8.33
 233,800 8.28 8.33 8.03 47,120 50,000 -0.1
20/11/2018
8.28
 300,560 8.03 8.33 7.91 5,090 45,000 -0.8
19/11/2018
8.03
 210,900 7.95 8.28 7.99 70 95,510 -2.0
16/11/2018
7.95
 324,970 7.84 8.37 7.84 1,300 98,770 -2.0
15/11/2018
7.84
 371,670 8.18 8.30 7.84 26,300 50,000 -0.5
14/11/2018
8.18
 142,830 8.37 8.49 8.18 8,600 20,000 -0.2
13/11/2018
8.37
 357,690 8.56 8.64 8.37 21,590 50,000 -0.6
12/11/2018
8.56
 248,720 8.75 8.75 8.49 52,500 86,400 -0.8
09/11/2018
8.75
 236,780 9.02 9.02 8.69 300 27,190 -0.6
08/11/2018
9.02
 243,180 8.94 9.19 8.92 7,260 103,920 -2.3
07/11/2018
8.94
 325,210 9.09 9.21 8.94 3,500 185,160 -4.3
06/11/2018
9.09
 264,050 8.75 9.13 8.83 0 20,000 -0.5
05/11/2018
8.75
 226,680 8.60 8.90 8.52 0 38,180 -0.9
02/11/2018
8.60
 407,360 8.75 8.88 8.56 2,000 227,000 -5.1
01/11/2018
8.75
 208,890 8.92 8.94 8.75 75,300 54,000 0.5
31/10/2018
8.92
 501,250 8.71 9.04 8.49 3,860 34,000 -0.7
30/10/2018
8.71
 666,730 8.98 9.13 8.37 32,410 169,860 -3.2
29/10/2018
8.98
 225,750 9.32 9.32 8.98 73,000 119,350 -1.1
26/10/2018
9.32
 154,710 9.44 9.55 9.32 127,110 54,790 1.8
25/10/2018
9.44
 141,820 9.51 9.51 9.32 64,220 22,950 1.0
24/10/2018
9.51
 355,260 9.51 9.65 9.47 246,760 252,760 -0.2
23/10/2018
9.51
 491,030 9.66 9.66 9.47 308,990 207,590 2.5
22/10/2018
9.66
 256,420 9.66 9.66 9.55 139,800 218,000 -2.0
19/10/2018
9.66
 632,000 9.82 9.82 9.51 185,830 600,000 -10.4
18/10/2018
9.82
 109,060 9.97 9.97 9.80 62,670 17,300 1.2
17/10/2018
9.97
 120,590 9.89 10.08 9.93 192,080 284,010 -2.4
16/10/2018
9.89
 96,160 9.87 10.01 9.82 41,200 47,920 -0.2
15/10/2018
9.87
 32,990 10.05 10.05 9.78 9,450 0 0.2
12/10/2018
10.05
 165,630 9.55 10.05 9.51 0 0 0
11/10/2018
9.55
 234,210 10.12 10.12 9.53 31,000 0 0.8
10/10/2018
10.12
 79,510 10.08 10.12 9.93 0 0 0
09/10/2018
10.08
 106,980 10.27 10.27 10.08 0 0 0
08/10/2018
10.27
 129,880 10.31 10.35 10.16 0 51,470 -1.4
05/10/2018
10.31
 261,240 10.27 10.46 10.27 75,580 200,000 -3.4
04/10/2018
10.27
 256,640 10.27 10.54 10.25 0 119,050 -3.2
03/10/2018
10.27
 415,590 10.54 10.65 10.20 64,000 100,000 -1.0
02/10/2018
10.54
 145,810 10.71 10.73 10.50 26,000 0 0.7
01/10/2018
10.71
 179,830 10.84 10.84 10.65 0 0 0
28/09/2018
10.84
 142,460 10.84 10.98 10.81 100,050 0 2.9
27/09/2018
10.84
 126,910 10.96 11.09 10.81 45,090 0 1.3
26/09/2018
10.96
 416,520 10.65 11.07 10.65 53,470 3,000 1.4
25/09/2018
10.65
 231,610 10.65 10.81 10.50 51,630 0 1.4
24/09/2018
10.65
 181,670 10.65 10.83 10.62 100,200 0 2.8
21/09/2018
10.65
 237,840 10.77 10.84 10.46 51,200 0 1.4
20/09/2018
10.77
 263,020 10.65 10.96 10.46 110,000 0 3.1
19/09/2018
10.65
 457,390 10.27 10.77 10.20 70,000 85,000 -0.4
18/09/2018
10.27
 466,120 10.01 10.39 9.78 0 265,000 -7.0
17/09/2018
10.01
 135,880 9.95 10.16 9.82 25,000 0 0.7
14/09/2018
9.95
 185,670 9.84 10.01 9.82 0 68,250 -1.8
13/09/2018
9.84
 486,360 9.51 10.01 9.47 100,000 315,000 -5.6
12/09/2018
9.51
 72,470 9.55 9.59 9.51 500 0 0.0
11/09/2018
9.55
 95,760 9.51 9.55 9.36 0 32,000 -0.8
10/09/2018
9.51
 119,920 9.55 9.55 9.44 10,000 35,000 -0.6
07/09/2018
9.55
 162,870 9.40 9.66 9.34 50,000 67,590 -0.4
06/09/2018
9.40
 66,790 9.46 9.47 9.36 0 0 0
05/09/2018
9.46
 97,940 9.51 9.51 9.36 50,110 0 1.2
04/09/2018
9.51
 36,620 9.55 9.59 9.47 0 15,410 -0.4
31/08/2018
9.55
 150,690 9.46 9.61 9.47 0 123,570 -3.1
30/08/2018
9.46
 88,600 9.47 9.55 9.46 0 31,430 -0.8
29/08/2018
9.47
 57,080 9.55 9.55 9.46 0 20,000 -0.5
28/08/2018
9.55
 62,130 9.55 9.82 9.49 0 35,000 -0.9
27/08/2018
9.55
 138,860 9.70 9.82 9.51 117,840 185,000 -1.7
24/08/2018
9.70
 269,990 9.47 9.89 9.47 9,200 157,150 -3.7
23/08/2018
9.47
 26,560 9.55 9.63 9.47 87,000 87,000 0
22/08/2018
9.55
 46,790 9.47 9.59 9.47 200 0 0.0
21/08/2018
9.47
 42,640 9.51 9.65 9.44 30 5,850 -0.1
20/08/2018
9.51
 121,940 9.51 9.51 9.46 50 87,790 -2.2
17/08/2018
9.51
 80,050 9.78 9.97 9.40 0 62,660 -1.6
16/08/2018
9.78
 52,060 9.44 9.82 9.46 0 16,390 -0.4
15/08/2018
9.44
 141,940 9.51 9.80 9.44 10 132,610 -3.3
14/08/2018
9.51
 148,700 9.89 10.01 9.51 0 115,830 -2.9
13/08/2018
9.89
 7,840 10.08 10.20 9.70 0 0 0
10/08/2018
10.08
 65,020 10.20 10.65 9.70 0 59,180 -1.6
09/08/2018
10.20
 72,760 10.24 10.46 10.01 0 56,000 -1.5
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/08/2018
10.24
 154,370 10.22 10.73 10.08 500 93,000 -2.5
07/08/2018
10.22
 77,970 10.34 10.34 9.93 2,000 56,350 -1.7
06/08/2018
10.34
 18,590 10.42 10.60 10.32 100 0 0.0
03/08/2018
10.42
 18,660 10.55 10.69 10.42 2,100 0 0.1
02/08/2018
10.55
 14,200 10.59 10.72 10.51 600 0 0.0
01/08/2018
10.59
 45,090 10.79 10.92 10.59 50,220 78,000 -0.9
31/07/2018
10.79
 85,810 10.69 11.08 10.62 50,000 109,190 -1.9
30/07/2018
10.69
 31,900 10.75 10.75 10.55 920 27,260 -0.8
27/07/2018
10.75
 44,770 10.72 10.80 10.57 20,090 33,430 -0.4
26/07/2018
10.72
 37,820 10.72 10.82 10.59 24,820 20,120 0.2
25/07/2018
10.72
 51,940 10.62 10.85 10.55 40,180 23,060 0.5
24/07/2018
10.62
 15,860 10.69 10.75 10.59 7,150 0 0.2
23/07/2018
10.69
 21,700 10.70 10.70 10.55 111,000 111,740 -0.0
20/07/2018
10.70
 11,220 10.72 10.72 10.59 7,850 0 0.3
19/07/2018
10.72
 52,480 10.57 10.72 10.55 46,580 0 1.5
18/07/2018
10.57
 10,260 10.55 10.59 10.42 0 0 0
17/07/2018
10.55
 36,370 10.49 10.75 10.37 10,000 30,000 -0.6
16/07/2018
10.49
 35,930 10.59 10.65 10.49 30,000 27,960 0.1
13/07/2018
10.59
 16,510 10.59 10.75 10.59 0 0 0
12/07/2018
10.59
 3,010 10.46 10.75 10.59 0 0 0
11/07/2018
10.46
 69,750 10.89 10.89 10.42 167,860 150,000 0.6
10/07/2018
10.89
 87,550 10.75 10.92 10.42 79,000 50,000 0.9
09/07/2018
10.75
 33,660 10.82 10.99 10.75 28,140 0 0.9
06/07/2018
10.82
 126,260 10.42 10.87 10.29 106,970 85,460 0.7
05/07/2018
10.42
 42,730 10.59 10.92 10.29 319,670 300,100 0.6
04/07/2018
10.59
 27,770 10.59 11.08 10.12 102,000 100,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |