CTCP Xây lắp Điện I (pc1)

22.50
0.05
(0.22%)

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
(2025-04-16)
1.25 5.95% 25,184,200 -166,400 2.8
20.50
22.45
22.45
2 tháng
(2025-03-17)
-0.90 -3.89% 64,671,400 3,031,917 65.9
18.45
23.25
22.45
3 tháng
(2025-02-17)
-1.45 -6.12% 116,931,400 4,762,092 107.3
18.45
24.40
22.45
6 tháng
(2024-11-18)
-0.10 -0.45% 197,286,300 7,317,539 168.0
18.45
24.40
22.45
12 tháng
(2024-05-21)
-2.40 -9.74% 623,240,600 24,589,699 699.9
18.45
27.65
22.45
24 tháng
(2023-05-29)
-0.06 -0.25% 1,563,420,600 21,706,456 624.8
17.92
27.65
22.45
36 tháng
(2022-06-01)
-3.06 -12.11% 2,018,124,600 30,024,744 858.5
9.57
29.92
22.45
60 tháng
(2020-06-11)
14.26 178.45% 2,616,792,090 8,225,699 208.2
7.53
32.19
22.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2018
8.88
263,700 8.71 8.94 8.60 131,080 83,350 1.1
11/12/2018
8.71
220,720 8.71 8.75 8.60 104,740 44,600 1.4
10/12/2018
8.71
196,000 8.90 8.92 8.68 43,480 0 1.0
07/12/2018
8.90
247,060 8.87 8.94 8.79 51,500 95,000 -1.0
06/12/2018
8.87
241,590 8.83 8.98 8.75 45,300 0 1.1
05/12/2018
8.83
282,660 8.94 9.00 8.71 41,250 20,460 0.5
04/12/2018
8.94
269,870 8.94 9.04 8.79 144,900 87,280 1.4
03/12/2018
8.94
318,660 8.56 8.98 8.58 84,060 94,770 -0.2
30/11/2018
8.56
302,880 8.52 8.56 8.45 126,960 5,450 2.7
29/11/2018
8.52
342,330 8.26 8.60 8.30 20,870 0 0.5
28/11/2018
8.26
139,560 8.20 8.33 8.20 2,030 2,830 -0.0
27/11/2018
8.20
314,190 8.10 8.30 8.10 29,170 53,960 -0.5
26/11/2018
8.10
172,700 8.01 8.20 7.97 10,160 60,880 -1.1
23/11/2018
8.01
82,760 8.10 8.14 8.01 0 0 0
22/11/2018
8.10
306,800 8.33 8.49 8.10 21,200 188,790 -3.6
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

Chính sách bảo mật | Điều khoản sử dụng |