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)
01/02/2018
12.39
 82,020 12.08 12.41 11.94 70,310 4,870 2.4
31/01/2018
12.08
 78,700 12.23 12.24 12.08 15,650 50 0.6
30/01/2018
12.23
 124,790 12.11 12.24 11.98 96,090 19,680 2.8
29/01/2018
12.11
 168,240 12.51 12.56 11.91 88,550 0 3.2
26/01/2018
12.51
 125,200 12.24 12.51 11.91 73,660 0 2.8
25/01/2018
12.24
 240,210 12.18 12.24 11.88 101,050 1,000 3.6
22/01/2018
12.18
 92,440 12.24 12.41 12.01 2,080 3,000 -0.0
19/01/2018
12.24
 273,720 12.24 12.47 12.01 102,000 0 3.8
18/01/2018
12.24
 160,890 12.49 12.49 12.14 21,550 590 0.8
17/01/2018
12.49
 115,840 12.54 12.54 12.31 23,500 1,000 0.8
16/01/2018
12.54
 157,050 12.54 12.56 12.37 56,670 0 2.1
15/01/2018
12.54
 232,340 12.57 12.71 12.34 117,010 100 4.4
12/01/2018
12.57
 79,760 12.24 12.57 12.28 4,150 0 0.2
11/01/2018
12.24
 561,770 12.57 12.72 12.18 6,260 142,600 -5.1
10/01/2018
12.57
 262,990 12.44 12.74 12.44 96,520 0 3.7
09/01/2018
12.44
 469,280 12.77 12.87 12.34 2,810 3,000 -0.0
08/01/2018
12.77
 147,030 12.80 12.84 12.67 2,200 6,830 -0.2
05/01/2018
12.80
 192,600 12.90 12.90 12.74 2,000 5,500 -0.1
04/01/2018
12.90
 239,200 12.94 12.97 12.71 77,480 1,400 3.0
03/01/2018
12.94
 75,160 12.87 13.00 12.77 50,000 2,500 1.8
02/01/2018
12.87
 84,040 12.77 12.87 12.61 0 0 0
29/12/2017
12.77
 42,470 12.87 12.90 12.64 380 0 0.0
28/12/2017
12.87
 27,740 12.74 12.90 12.61 10 0 0.0
27/12/2017
12.74
 59,990 13.17 13.17 12.74 8,300 0 0.3
26/12/2017
13.17
 108,260 12.74 13.17 12.57 210 3,000 -0.1
25/12/2017
12.74
 51,120 12.90 12.90 12.57 0 0 0
22/12/2017
12.90
 53,340 13.10 13.10 12.77 0 0 0
21/12/2017
13.10
 245,190 12.87 13.14 12.87 102,670 0 4.1
20/12/2017
12.87
 118,250 12.84 13.04 12.64 50,000 5,000 1.7
19/12/2017
12.84
 311,480 12.61 12.87 12.54 116,220 0 4.5
18/12/2017
12.61
 102,880 12.77 12.84 12.57 300 52,230 -2.0
15/12/2017
12.77
 100,880 12.57 12.84 12.44 20,000 29,500 -0.4
14/12/2017
12.57
 77,300 12.87 12.87 12.24 1,600 0 0.1
13/12/2017
12.87
 97,680 12.71 13.00 12.51 42,000 0 1.6
12/12/2017
12.71
 650,700 12.64 12.71 11.85 133,380 0 5.0
11/12/2017
12.64
 196,830 13.20 13.20 12.57 2,500 0 0.1
08/12/2017
13.20
 161,270 13.45 13.45 13.00 700 10 0.0
07/12/2017
13.45
 529,820 12.57 13.45 12.74 124,520 25,060 4.0
06/12/2017
12.57
 293,890 12.41 12.74 12.41 40,550 6,000 1.3
05/12/2017
12.41
 554,550 12.37 12.74 12.28 126,770 600 4.7
04/12/2017
12.37
 206,480 12.31 12.47 12.11 83,000 0 3.1
01/12/2017
12.31
 120,110 12.39 12.41 12.26 41,500 0 1.5
30/11/2017
12.39
 227,200 12.24 12.54 12.08 25,800 0 1.0
29/11/2017
12.24
 110,120 12.24 12.54 12.08 21,790 0 0.8
28/11/2017
12.24
 513,590 12.39 12.67 12.18 258,640 0 9.6
27/11/2017
12.39
 68,760 12.57 12.59 12.37 12,770 0 0.5
24/11/2017
12.57
 410,200 12.34 13.07 12.37 179,190 0 6.9
23/11/2017
12.34
 525,670 11.98 12.34 11.98 218,500 1,450 7.9
22/11/2017
11.98
 600,690 11.91 11.98 11.78 357,740 0 12.9
21/11/2017
11.91
 582,320 11.91 11.98 11.88 483,000 0 17.4
20/11/2017
11.91
 216,940 11.94 11.98 11.91 146,230 20 5.3
17/11/2017
11.94
 452,660 11.81 11.94 11.75 323,970 0 11.6
16/11/2017
11.81
 238,710 11.75 11.81 11.65 167,400 0 6.0
15/11/2017
11.75
 470,500 11.45 11.75 11.22 387,650 0 13.6
14/11/2017
11.45
 137,960 11.45 11.45 11.18 89,490 650 3.0
13/11/2017
11.45
 115,640 11.55 11.55 11.15 16,110 200 0.5
10/11/2017
11.55
 128,600 11.58 11.61 11.35 23,200 0 0.8
09/11/2017
11.58
 399,420 11.35 12.01 11.12 43,100 0 1.5
08/11/2017
11.35
 32,900 11.37 11.51 11.12 3,950 0 0.1
07/11/2017
11.37
 36,620 11.12 11.88 10.92 4,250 0 0.1
06/11/2017
11.12
 154,760 11.12 11.15 11.05 70,480 0 2.4
03/11/2017
11.12
 166,190 11.15 11.18 11.02 324,540 301,100 0.8
02/11/2017
11.15
 160,990 10.95 11.25 10.92 140,010 10,000 4.4
01/11/2017
10.95
 83,830 11.02 11.05 10.95 36,200 0 1.2
31/10/2017
11.02
 288,250 11.05 11.05 10.65 18,900 63,000 -1.4
30/10/2017
11.05
 101,980 10.99 11.35 10.92 9,860 0 0.3
27/10/2017
10.99
 58,080 10.89 10.99 10.85 8,570 0 0.3
26/10/2017
10.89
 177,940 11.02 11.02 10.80 19,600 0 0.6
25/10/2017
11.02
 81,770 11.02 11.02 10.82 7,900 0 0.3
24/10/2017
11.02
 188,180 11.12 11.12 10.92 23,500 25,010 -0.1
23/10/2017
11.12
 39,980 11.12 11.22 10.92 4,000 0 0.1
20/10/2017
11.12
 70,820 11.18 11.23 11.12 13,350 23,530 -0.3
19/10/2017
11.18
 61,420 11.20 11.38 11.18 8,100 0 0.3
18/10/2017
11.20
 7,650 11.18 11.42 11.20 2,600 0 0.1
17/10/2017
11.18
 77,010 11.38 11.48 11.18 12,640 0 0.4
16/10/2017
11.38
 79,280 11.37 11.51 11.32 9,000 0 0.3
13/10/2017
11.37
 13,830 11.40 11.40 11.25 2,250 0 0.1
12/10/2017
11.40
 117,870 11.42 11.42 11.22 41,480 0 1.4
11/10/2017
11.42
 245,820 11.18 11.55 11.05 76,960 0 2.6
10/10/2017
11.18
 69,500 11.35 11.35 10.59 7,500 1,000 0.2
09/10/2017
11.35
 41,570 11.35 11.35 11.25 5,300 0 0.2
06/10/2017
11.35
 51,310 11.42 11.58 11.35 5,500 0 0.2
05/10/2017
11.42
 95,290 11.42 11.68 11.42 10,270 0 0.4
04/10/2017
11.42
 104,630 11.58 11.61 11.42 12,050 0 0.4
03/10/2017
11.58
 198,990 11.68 11.68 11.51 94,290 0 3.3
02/10/2017
11.68
 99,970 11.70 11.91 11.68 11,000 0 0.4
29/09/2017
11.70
 263,670 11.48 12.18 11.28 40,100 500 1.4
28/09/2017
11.48
 321,020 11.38 11.51 11.42 193,180 80,000 3.9
27/09/2017
11.38
 245,560 11.35 11.83 11.35 30,180 0 1.0
26/09/2017
11.35
 464,770 11.17 11.35 11.15 51,000 50,000 0.0
25/09/2017
11.17
 113,070 11.22 11.22 11.08 1,000 0 0.0
22/09/2017
11.22
 165,220 11.22 11.25 11.12 500 67,850 -2.3
21/09/2017
11.22
 103,750 11.28 11.28 11.22 780 0 0.0
20/09/2017
11.28
 168,660 11.28 11.32 11.18 13,850 50,000 -1.2
19/09/2017
11.28
 128,800 11.28 11.32 11.12 1,000 0 0.0
18/09/2017
11.28
 221,140 11.28 11.35 11.25 1,100 50,000 -1.7
15/09/2017
11.28
 255,510 11.38 11.58 11.25 0 50,000 -1.7
14/09/2017
11.38
 218,150 11.42 11.48 11.25 0 52,130 -1.8
13/09/2017
11.42
 200,160 11.45 11.48 11.38 0 81,180 -2.8
12/09/2017
11.45
 147,120 11.42 11.45 11.25 20 23,700 -0.8

Chính sách bảo mật | Điều khoản sử dụng |