CTCP Xây lắp Điện I (pc1)

28.80
-0.15
(-0.52%)
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)
06/07/2017
13.66
 54,910 13.28 13.77 13.32 39,260 600 1.4
05/07/2017
13.28
 10,060 13.32 13.39 13.05 220 0 0.0
04/07/2017
13.32
 24,170 13.70 13.81 13.32 950 0 0.0
03/07/2017
13.70
 2,090 13.70 13.89 13.70 200 0 0.0
30/06/2017
13.70
 253,200 13.43 13.96 13.32 192,580 2,000 6.9
29/06/2017
13.43
 118,680 13.70 13.74 13.32 100,620 0 3.6
28/06/2017
13.70
 288,880 13.96 13.96 13.62 240,130 0 8.7
27/06/2017
13.96
 129,710 13.70 13.96 13.70 63,400 0 2.3
26/06/2017
13.70
 330,050 13.17 13.77 13.17 306,350 54,010 9.0
23/06/2017
13.17
 171,640 13.15 13.17 12.94 83,520 7,800 2.6
22/06/2017
13.15
 86,630 13.01 13.15 13.01 310 0 0.0
21/06/2017
13.01
 237,370 12.94 13.01 12.90 171,160 0 5.8
20/06/2017
12.94
 42,880 12.94 13.13 12.56 8,380 0 0.3
19/06/2017
12.94
 352,120 12.75 12.94 12.75 179,970 15,020 5.6
16/06/2017
12.75
 358,060 12.75 12.90 12.48 242,240 11,820 7.6
15/06/2017
12.75
 274,580 12.48 12.79 12.40 223,890 14,390 6.9
14/06/2017
12.48
 180,030 12.18 12.48 12.18 142,750 0 4.6
13/06/2017
12.18
 153,400 12.18 12.37 11.83 127,840 4,840 4.0
12/06/2017
12.18
 91,520 11.42 12.18 11.42 53,010 0 1.7
09/06/2017
11.42
 80,190 12.14 12.18 11.42 160 0 0.0
08/06/2017
12.14
 65,490 12.25 12.56 12.14 50 10 0.0
07/06/2017
12.25
 55,680 12.67 12.67 12.25 240 160 0.0
06/06/2017
12.67
 77,080 12.56 13.28 12.63 1,600 0 0.1
05/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
05/06/2017
12.56
 166,550 11.74 12.56 12.18 50 0 0.0
02/06/2017
11.74
 100,100 12.03 12.23 11.74 0 0 0
01/06/2017
12.03
 25,960 12.03 12.29 12.03 0 0 0
31/05/2017
12.03
 29,900 12.32 12.32 12.03 3,120 0 0.1
30/05/2017
12.32
 133,900 12.35 12.38 12.15 124,120 0 5.2
29/05/2017
12.35
 74,940 12.29 12.41 12.15 64,040 0 2.7
26/05/2017
12.29
 62,220 12.38 12.44 12.15 59,820 100 2.5
25/05/2017
12.38
 150,090 12.38 12.47 12.38 141,000 0 6.0
24/05/2017
12.38
 324,750 12.29 12.38 12.12 299,000 1,000 12.6
23/05/2017
12.29
 327,010 12.09 12.35 12.00 283,800 10,390 11.5
22/05/2017
12.09
 230,330 12.00 12.21 12.00 110,000 0 4.5
19/05/2017
12.00
 97,520 11.71 12.15 11.71 86,800 0 3.6
18/05/2017
11.71
 122,580 12.29 12.29 11.71 82,500 0 3.4
17/05/2017
12.29
 192,840 12.00 12.29 11.56 108,960 5,000 4.2
16/05/2017
12.00
 188,680 12.04 12.15 11.71 152,780 12,600 5.8
15/05/2017
12.04
 297,300 11.85 12.25 12.00 133,170 0 5.5
12/05/2017
11.85
 311,680 11.59 11.85 11.58 209,060 1,950 8.3
11/05/2017
11.59
 163,140 11.59 11.71 11.44 29,500 5,000 1.0
10/05/2017
11.59
 147,860 11.42 11.59 11.42 55,170 5,400 2.0
09/05/2017
11.42
 56,400 11.27 11.50 11.15 100 1,500 -0.1
08/05/2017
11.27
 29,420 11.15 11.27 11.06 0 0 0
05/05/2017
11.15
 168,360 11.12 11.15 10.98 30,000 0 1.1
04/05/2017
11.12
 156,660 10.95 11.12 10.83 101,980 9,930 3.5
03/05/2017
10.95
 13,310 11.05 11.05 10.83 10 370 -0.0
28/04/2017
11.05
 29,220 11.12 11.12 11.01 0 0 0
27/04/2017
11.12
 12,290 11.12 11.12 10.95 20 0 0.0
26/04/2017
11.12
 13,410 11.15 11.27 11.01 0 0 0
25/04/2017
11.15
 154,680 10.83 11.24 10.60 96,710 0 3.6
24/04/2017
10.83
 71,320 10.83 10.86 10.83 10 0 0.0
21/04/2017
10.83
 22,360 10.83 10.98 10.83 20 0 0.0
20/04/2017
10.83
 26,910 11.06 11.15 10.83 20 0 0.0
19/04/2017
11.06
 22,710 10.71 11.06 10.71 0 0 0
18/04/2017
10.71
 25,140 10.71 10.83 10.68 0 4,630 -0.2
17/04/2017
10.71
 49,340 10.68 11.12 10.57 10 0 0.0
14/04/2017
10.68
 70,980 10.83 11.36 10.68 4,630 0 0.2
13/04/2017
10.83
 194,080 11.03 11.27 10.83 1,590 57,070 -2.1
12/04/2017
11.03
 101,670 11.30 11.30 11.03 33,800 9,200 0.9
11/04/2017
11.30
 137,560 11.12 11.30 11.06 12,020 36,000 -0.9
10/04/2017
11.12
 150,390 11.42 11.42 11.12 30,050 35,000 -0.2
07/04/2017
11.42
 58,630 11.42 11.42 11.12 15,500 0 0.6
05/04/2017
11.42
 26,800 11.44 11.56 11.24 0 0 0
04/04/2017
11.44
 71,230 11.12 11.47 11.06 25,760 0 1.0
03/04/2017
11.12
 163,620 11.21 11.39 11.01 85,650 33,160 2.0
31/03/2017
11.21
 327,900 11.65 11.65 11.18 75,000 0 2.9
30/03/2017
11.65
 141,270 11.47 11.65 11.42 91,200 0 3.6
29/03/2017
11.47
 234,780 11.68 11.71 11.42 70,000 0 2.8
28/03/2017
11.68
 209,750 11.44 11.85 11.44 141,000 0 5.7
27/03/2017
11.44
 216,720 11.56 11.56 11.42 27,300 0 1.1
24/03/2017
11.56
 269,730 11.88 11.88 11.42 86,540 18,150 2.7
23/03/2017
11.88
 290,880 11.85 12.23 11.83 147,770 0 6.0
22/03/2017
11.85
 310,870 12.19 12.32 11.85 56,160 0 2.3
21/03/2017
12.19
 639,220 12.15 12.38 12.00 236,360 115,000 5.0
20/03/2017
12.15
 274,500 12.12 12.15 11.94 163,650 100 6.8
17/03/2017
12.12
 706,310 12.12 12.37 12.02 331,550 88,590 10.2
16/03/2017
12.12
 729,720 11.56 12.15 11.56 181,330 14,900 6.8
15/03/2017
11.56
 429,050 11.42 11.65 11.39 184,640 0 7.3
14/03/2017
11.42
 202,310 11.47 11.47 11.33 140,010 0 5.5
13/03/2017
11.47
 170,050 11.33 11.50 11.24 41,920 5,570 1.4
10/03/2017
11.33
 177,600 11.55 11.55 11.33 77,360 4,000 2.9
09/03/2017
11.55
 102,190 11.55 11.59 11.30 59,320 610 2.3
08/03/2017
11.55
 260,880 11.56 11.97 11.50 47,730 3,000 1.8
07/03/2017
11.56
 476,330 11.06 11.65 11.06 160,670 390 6.2
06/03/2017
11.06
 349,680 11.01 11.39 10.89 91,760 0 3.5
03/03/2017
11.01
 156,670 11.01 11.03 10.89 23,170 0 0.9
02/03/2017
11.01
 192,790 11.12 11.27 10.98 32,180 0 1.2
01/03/2017
11.12
 406,210 10.77 11.42 10.65 2,210 11,000 -0.3
28/02/2017
10.77
 315,860 10.36 10.83 10.36 113,280 4,570 3.9
27/02/2017
10.36
 103,270 10.39 10.39 10.32 50 330 -0.0
24/02/2017
10.39
 104,280 10.48 10.48 10.36 6,470 0 0.2
23/02/2017
10.48
 116,850 10.54 10.57 10.42 30,720 0 1.1
22/02/2017
10.54
 157,790 10.61 10.68 10.36 8,390 0 0.3
21/02/2017
10.61
 233,940 10.45 10.68 10.27 135,460 3,000 4.8
20/02/2017
10.45
 20,890 10.45 10.51 10.35 0 0 0
17/02/2017
10.45
 180,280 10.32 10.54 10.24 162,520 0 5.8
16/02/2017
10.32
 48,850 10.42 10.42 10.32 300 0 0.0
15/02/2017
10.42
 40,470 10.39 10.51 10.33 24,200 0 0.9
14/02/2017
10.39
 9,420 10.54 10.54 10.39 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |