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)
03/07/2018
10.59
 63,600 10.75 10.89 10.08 286,370 231,200 1.8
02/07/2018
10.75
 14,380 10.69 11.08 10.59 6,360 0 0.2
29/06/2018
10.69
 91,010 10.69 10.79 10.65 66,000 82,280 -0.5
28/06/2018
10.69
 33,240 11.07 11.07 10.69 21,310 0 0.7
27/06/2018
11.07
 82,380 10.85 11.08 10.69 68,490 5,000 2.1
26/06/2018
10.85
 29,430 10.85 11.18 10.59 21,200 0 0.7
25/06/2018
10.85
 55,550 10.74 11.25 10.62 30,000 50,000 -0.6
22/06/2018
10.74
 204,130 10.55 10.89 10.55 140,000 60,000 2.6
21/06/2018
10.55
 74,980 10.52 10.74 10.32 51,380 50,000 0.0
20/06/2018
10.52
 13,690 10.52 10.75 10.52 10,000 440 0.3
19/06/2018
10.52
 132,190 10.59 10.59 10.39 60,000 50,000 0.3
18/06/2018
10.59
 90,570 10.95 11.08 10.42 63,410 50,000 0.4
15/06/2018
10.95
 73,430 10.59 11.08 10.65 61,120 30,360 1.0
14/06/2018
10.59
 90,240 10.95 11.08 10.59 47,800 50,000 -0.1
13/06/2018
10.95
 113,160 10.59 11.08 10.75 112,000 34,000 2.6
12/06/2018
10.59
 111,110 10.70 10.70 10.42 79,990 26,560 1.7
11/06/2018
10.70
 37,930 10.69 10.99 10.65 17,620 16,120 0.1
08/06/2018
10.69
 25,590 10.59 10.85 10.52 5,010 5,100 -0.0
07/06/2018
10.59
 104,880 9.93 10.62 9.93 65,310 0 2.1
06/06/2018
9.93
 27,090 9.83 10.09 9.83 5,670 11,410 -0.2
05/06/2018
9.83
 127,140 9.76 10.22 9.76 83,350 110,000 -0.8
04/06/2018
9.76
 227,590 9.53 9.83 9.53 132,010 199,790 -2.0
01/06/2018
9.53
 50,920 9.53 9.86 9.50 65,500 96,810 -0.9
31/05/2018
9.53
 45,060 9.53 9.89 9.46 6,950 41,150 -1.0
30/05/2018
9.53
 93,100 9.53 9.53 9.40 35,000 89,190 -1.6
29/05/2018
9.53
 71,920 9.76 10.06 9.53 2,380 57,550 -1.6
28/05/2018
9.76
 181,820 10.22 10.26 9.76 102,060 85,930 0.5
25/05/2018
10.22
 23,170 10.22 10.26 10.09 0 1,500 -0.0
24/05/2018
10.22
 24,830 10.26 10.97 10.22 1,000 15,340 -0.4
23/05/2018
10.26
 42,550 10.42 10.42 10.19 0 8,620 -0.3
22/05/2018
10.42
 100,010 10.64 10.69 10.26 12,000 67,290 -1.7
21/05/2018
10.64
 8,780 10.92 11.18 10.64 0 0 0
18/05/2018
10.92
 21,380 11.02 11.02 10.79 0 0 0
17/05/2018
11.02
 47,100 11.08 11.25 11.02 500 31,970 -1.1
16/05/2018
11.08
 86,450 10.92 11.18 10.89 52,250 0 1.8
15/05/2018
10.92
 28,410 10.89 10.95 10.75 0 8,500 -0.3
14/05/2018
10.89
 24,330 10.85 10.95 10.75 2,300 0 0.1
11/05/2018
10.85
 11,010 10.92 11.22 10.85 0 0 0
10/05/2018
10.92
 46,690 10.49 11.15 10.52 2,090 0 0.1
09/05/2018
10.49
 5,730 10.72 10.72 10.49 0 3,300 -0.1
08/05/2018
10.72
 19,170 10.75 10.79 10.69 10,460 0 0.3
07/05/2018
10.75
 14,450 10.65 10.99 10.59 8,400 0 0.3
04/05/2018
10.65
 14,250 10.69 10.75 10.26 3,540 0 0.1
03/05/2018
10.69
 14,990 10.92 10.92 10.16 135,000 134,980 0.0
02/05/2018
10.92
 25,320 10.69 11.08 10.69 272,300 250,000 0.7
27/04/2018
10.69
 31,920 10.72 10.72 10.42 24,000 24,100 -0.0
26/04/2018
10.72
 44,810 10.89 10.89 10.39 18,090 0 0.6
24/04/2018
10.89
 53,280 11.02 11.02 10.46 4,500 970 0.1
23/04/2018
11.02
 98,380 11.05 11.32 11.02 255,000 200,000 1.8
20/04/2018
11.05
 73,140 10.92 11.08 10.69 59,930 0 2.0
19/04/2018
10.92
 144,990 11.18 11.38 10.84 84,020 65,000 0.6
18/04/2018
11.18
 275,780 10.75 11.50 10.75 608,380 736,150 -4.3
17/04/2018
10.75
 636,250 10.39 10.79 10.22 117,360 430,300 -10.1
16/04/2018
10.39
 437,150 10.39 10.42 10.36 210,000 268,270 -1.8
13/04/2018
10.39
 14,020 10.39 10.39 10.29 50 0 0.0
12/04/2018
10.39
 58,440 10.49 10.49 10.26 0 0 0
11/04/2018
10.49
 54,820 10.55 10.55 10.47 10,970 22,400 -0.4
10/04/2018
10.55
 69,870 10.57 10.59 10.55 57,530 42,880 0.5
09/04/2018
10.57
 114,750 10.59 10.62 10.55 63,380 44,820 0.6
06/04/2018
10.59
 156,990 10.59 10.99 10.52 40,520 124,970 -2.7
05/04/2018
10.59
 17,460 10.59 10.69 10.46 5,000 0 0.2
04/04/2018
10.59
 54,900 10.42 10.92 10.46 9,200 0 0.3
03/04/2018
10.42
 158,250 10.59 10.70 10.26 40,100 0 1.3
02/04/2018
10.59
 176,790 10.89 10.89 10.59 45,500 0 1.5
30/03/2018
10.89
 29,220 10.79 10.92 10.74 14,360 0 0.5
29/03/2018
10.79
 15,950 10.82 10.99 10.75 5,640 10,000 -0.1
28/03/2018
10.82
 70,280 10.77 11.02 10.77 22,750 0 0.7
27/03/2018
10.77
 18,590 10.59 10.82 10.59 10,550 5,560 0.2
26/03/2018
10.59
 127,430 10.59 10.69 10.55 91,930 43,680 1.5
23/03/2018
10.59
 61,370 10.69 10.90 10.59 158,090 155,000 0.1
22/03/2018
10.69
 84,440 10.90 11.25 10.69 50,000 94,000 -1.4
21/03/2018
10.90
 24,520 10.52 11.25 10.62 1,300 0 0.0
20/03/2018
10.52
 283,420 11.23 11.25 10.52 169,210 339,780 -5.6
19/03/2018
11.23
 214,350 11.32 11.32 11.23 700 130,000 -4.4
16/03/2018
11.32
 81,980 11.42 11.42 11.32 2,000 0 0.1
15/03/2018
11.42
 167,310 11.32 11.42 11.30 22,720 550 0.8
14/03/2018
11.32
 159,450 11.38 11.58 11.32 0 0 0
13/03/2018
11.38
 238,420 11.38 11.50 11.28 1,015,220 1,000,000 0.5
12/03/2018
11.38
 255,970 11.23 11.38 10.94 20,660 14,500 0.2
09/03/2018
11.23
 126,260 11.48 11.48 11.23 0 0 0
08/03/2018
11.48
 13,210 11.51 11.51 11.27 185,000 180,000 0.2
07/03/2018
11.51
 156,240 11.58 11.58 10.77 570,050 535,000 1.2
06/03/2018
11.58
 10,960 11.51 11.58 11.42 500,120 498,000 0.1
05/03/2018
11.51
 64,860 11.45 11.58 11.42 700 0 0.0
02/03/2018
11.45
 33,630 11.42 11.56 11.25 4,000 5,360 -0.0
01/03/2018
11.42
 55,370 11.55 11.58 11.25 0 15,000 -0.5
28/02/2018
11.55
 72,680 11.55 11.56 11.25 0 0 0
27/02/2018
11.55
 19,280 11.25 11.68 11.32 0 0 0
26/02/2018
11.25
 363,140 11.56 12.01 11.23 0 193,730 -6.7
23/02/2018
11.56
 28,100 11.58 11.58 11.42 0 21,700 -0.8
22/02/2018
11.58
 224,340 11.58 11.75 11.51 148,000 128,220 0.7
21/02/2018
11.58
 288,530 11.55 12.33 11.53 5,360 210,400 -7.2
13/02/2018
11.55
 92,430 11.58 11.58 11.42 5,000 71,820 -2.3
12/02/2018
11.58
 271,210 11.58 11.85 11.55 20,000 260,180 -8.4
09/02/2018
11.58
 54,510 11.68 11.68 11.45 426,830 427,320 -0.0
08/02/2018
11.68
 17,580 11.81 11.81 11.58 7,390 550 0.2
07/02/2018
11.81
 34,820 11.91 11.98 11.75 0 0 0
06/02/2018
11.91
 144,640 11.91 11.91 11.12 40,800 0 1.4
05/02/2018
11.91
 78,650 12.51 12.71 11.91 15,960 5,000 0.4
02/02/2018
12.51
 134,990 12.39 12.51 12.24 109,500 2,000 4.0

Chính sách bảo mật | Điều khoản sử dụng |