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)
11/09/2017
11.42
 119,460 11.61 11.65 11.42 100 29,300 -1.0
08/09/2017
11.61
 163,060 11.58 11.61 11.53 50 0 0.0
07/09/2017
11.58
 220,190 11.42 11.58 11.42 25,560 0 0.9
06/09/2017
11.42
 75,950 11.56 11.58 11.35 52,470 0 1.8
05/09/2017
11.56
 87,070 11.53 11.56 11.42 72,350 0 2.5
01/09/2017
11.53
 8,980 11.51 11.58 11.42 100 0 0.0
31/08/2017
11.51
 26,210 11.76 11.85 11.25 210 2,590 -0.1
30/08/2017
11.76
 13,300 11.85 11.85 11.58 300 0 0.0
29/08/2017
11.85
 2,840 11.86 11.86 11.75 70 0 0.0
28/08/2017
11.86
 103,750 11.85 11.86 11.75 88,470 0 3.2
25/08/2017
11.85
 71,090 11.89 11.89 11.75 62,910 0 2.3
24/08/2017
11.89
 45,450 11.81 11.89 11.78 40,050 0 1.4
23/08/2017
11.81
 45,820 11.81 11.91 11.65 41,190 0 1.5
22/08/2017
11.81
 74,370 11.85 11.91 11.58 66,140 0 2.4
21/08/2017
11.85
 72,690 11.83 11.85 11.81 67,790 0 2.4
18/08/2017
11.83
 50,190 11.81 11.91 11.75 31,580 6,040 0.9
17/08/2017
11.81
 9,650 11.81 11.88 11.75 250 3,000 -0.1
16/08/2017
11.81
 3,300 11.78 12.01 11.61 0 450 -0.0
15/08/2017
11.78
 8,230 11.78 11.91 11.78 30 10 0.0
14/08/2017
11.78
 79,720 11.98 12.08 11.78 72,410 0 2.6
11/08/2017
11.98
 76,410 11.98 12.11 11.83 74,070 0 2.7
10/08/2017
11.98
 119,430 12.01 12.08 11.85 100,450 5,460 3.5
09/08/2017
12.01
 139,090 12.01 12.01 11.81 135,210 0 4.9
08/08/2017
12.01
 124,180 11.98 12.04 11.75 106,030 1,260 3.8
07/08/2017
11.98
 197,940 11.99 12.06 11.98 140,200 0 5.1
04/08/2017
11.99
 185,910 11.94 12.01 11.88 50,260 0 1.8
03/08/2017
11.94
 251,150 11.58 11.98 11.58 100,190 0 3.6
02/08/2017
11.58
 82,480 11.48 11.61 11.48 58,300 910 2.0
01/08/2017
11.48
 79,190 11.58 11.58 11.42 65,400 0 2.3
31/07/2017
11.58
 82,140 11.58 11.58 11.51 75,420 0 2.6
28/07/2017
11.58
 82,130 11.58 11.65 11.43 79,720 7,520 2.5
27/07/2017
11.58
 68,190 11.12 11.89 11.12 50,600 1,020 1.7
26/07/2017
11.12
 45,660 11.05 11.18 11.00 110 0 0.0
25/07/2017
11.05
 24,630 11.03 11.25 11.02 550 0 0.0
24/07/2017
11.03
 14,100 11.05 11.18 10.99 150 0 0.0
21/07/2017
11.05
 9,900 10.99 11.18 10.92 60 0 0.0
20/07/2017
10.99
 84,160 11.02 11.08 10.85 490 43,000 -1.4
19/07/2017
11.02
 30,890 11.18 11.35 10.99 710 3,000 -0.1
18/07/2017
11.18
 22,060 11.02 11.55 10.92 2,910 0 0.1
17/07/2017
11.02
 81,850 11.55 11.55 10.99 900 35,380 -1.2
14/07/2017
11.55
 12,880 11.65 11.71 11.45 710 10 0.0
13/07/2017
11.65
 25,400 11.58 11.75 11.42 410 0 0.0
12/07/2017
11.58
 13,140 11.58 11.91 11.48 1,670 0 0.1
11/07/2017
11.58
 43,580 11.78 11.78 11.42 4,340 0 0.2
10/07/2017
11.78
 21,940 11.78 11.91 11.58 1,180 1,510 -0.0
07/07/2017
11.78
 19,520 11.88 11.91 11.78 13,570 1,100 0.4
06/07/2017
11.88
 54,910 11.55 11.98 11.58 39,260 600 1.4
05/07/2017
11.55
 10,060 11.58 11.65 11.35 220 0 0.0
04/07/2017
11.58
 24,170 11.91 12.01 11.58 950 0 0.0
03/07/2017
11.91
 2,090 11.91 12.08 11.91 200 0 0.0
30/06/2017
11.91
 253,200 11.68 12.14 11.58 192,580 2,000 6.9
29/06/2017
11.68
 118,680 11.91 11.94 11.58 100,620 0 3.6
28/06/2017
11.91
 288,880 12.14 12.14 11.85 240,130 0 8.7
27/06/2017
12.14
 129,710 11.91 12.14 11.91 63,400 0 2.3
26/06/2017
11.91
 330,050 11.45 11.98 11.45 306,350 54,010 9.0
23/06/2017
11.45
 171,640 11.43 11.45 11.25 83,520 7,800 2.6
22/06/2017
11.43
 86,630 11.32 11.43 11.32 310 0 0.0
21/06/2017
11.32
 237,370 11.25 11.32 11.22 171,160 0 5.8
20/06/2017
11.25
 42,880 11.25 11.42 10.92 8,380 0 0.3
19/06/2017
11.25
 352,120 11.08 11.25 11.08 179,970 15,020 5.6
16/06/2017
11.08
 358,060 11.08 11.22 10.85 242,240 11,820 7.6
15/06/2017
11.08
 274,580 10.85 11.12 10.79 223,890 14,390 6.9
14/06/2017
10.85
 180,030 10.59 10.85 10.59 142,750 0 4.6
13/06/2017
10.59
 153,400 10.59 10.75 10.29 127,840 4,840 4.0
12/06/2017
10.59
 91,520 9.93 10.59 9.93 53,010 0 1.7
09/06/2017
9.93
 80,190 10.55 10.59 9.93 160 0 0.0
08/06/2017
10.55
 65,490 10.65 10.92 10.55 50 10 0.0
07/06/2017
10.65
 55,680 11.02 11.02 10.65 240 160 0.0
06/06/2017
11.02
 77,080 10.92 11.55 10.99 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
10.92
 166,550 10.21 10.92 10.59 50 0 0.0
02/06/2017
10.21
 100,100 10.46 10.64 10.21 0 0 0
01/06/2017
10.46
 25,960 10.46 10.69 10.46 0 0 0
31/05/2017
10.46
 29,900 10.72 10.72 10.46 3,120 0 0.1
30/05/2017
10.72
 133,900 10.74 10.77 10.56 124,120 0 5.2
29/05/2017
10.74
 74,940 10.69 10.79 10.56 64,040 0 2.7
26/05/2017
10.69
 62,220 10.77 10.82 10.56 59,820 100 2.5
25/05/2017
10.77
 150,090 10.77 10.84 10.77 141,000 0 6.0
24/05/2017
10.77
 324,750 10.69 10.77 10.54 299,000 1,000 12.6
23/05/2017
10.69
 327,010 10.51 10.74 10.44 283,800 10,390 11.5
22/05/2017
10.51
 230,330 10.44 10.61 10.44 110,000 0 4.5
19/05/2017
10.44
 97,520 10.18 10.56 10.18 86,800 0 3.6
18/05/2017
10.18
 122,580 10.69 10.69 10.18 82,500 0 3.4
17/05/2017
10.69
 192,840 10.44 10.69 10.05 108,960 5,000 4.2
16/05/2017
10.44
 188,680 10.47 10.56 10.18 152,780 12,600 5.8
15/05/2017
10.47
 297,300 10.31 10.65 10.44 133,170 0 5.5
12/05/2017
10.31
 311,680 10.08 10.31 10.07 209,060 1,950 8.3
11/05/2017
10.08
 163,140 10.08 10.18 9.95 29,500 5,000 1.0
10/05/2017
10.08
 147,860 9.93 10.08 9.93 55,170 5,400 2.0
09/05/2017
9.93
 56,400 9.80 10.00 9.70 100 1,500 -0.1
08/05/2017
9.80
 29,420 9.70 9.80 9.62 0 0 0
05/05/2017
9.70
 168,360 9.67 9.70 9.54 30,000 0 1.1
04/05/2017
9.67
 156,660 9.52 9.67 9.42 101,980 9,930 3.5
03/05/2017
9.52
 13,310 9.61 9.61 9.42 10 370 -0.0
28/04/2017
9.61
 29,220 9.67 9.67 9.57 0 0 0
27/04/2017
9.67
 12,290 9.67 9.67 9.52 20 0 0.0
26/04/2017
9.67
 13,410 9.70 9.80 9.57 0 0 0
25/04/2017
9.70
 154,680 9.42 9.77 9.21 96,710 0 3.6
24/04/2017
9.42
 71,320 9.42 9.44 9.42 10 0 0.0
21/04/2017
9.42
 22,360 9.42 9.54 9.42 20 0 0.0
20/04/2017
9.42
 26,910 9.62 9.70 9.42 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |