CTCP Xây lắp Điện I (pc1)

22.40
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
(2024-10-22) 		-1.30 -5.47% 35,306,900 -2,141,865 -50.7
21.80
23.83
22.40
2 tháng
(2024-09-23) 		-2.64 -10.56% 76,757,200 -5,205,965 -137.5
21.80
25.61
22.40
3 tháng
(2024-08-23) 		-3.25 -12.68% 110,466,200 -3,422,565 -86.0
21.80
25.70
22.40
6 tháng
(2024-05-27) 		-2.82 -11.17% 395,230,300 13,703,895 430.4
21.80
27.65
22.40
12 tháng
(2023-11-27) 		0.23 1.02% 973,721,200 15,339,352 481.3
21.61
27.65
22.40
24 tháng
(2022-12-02) 		7.43 49.62% 1,585,027,100 24,473,799 733.0
14.22
27.65
22.40
36 tháng
(2021-12-07) 		-1.47 -6.15% 2,065,251,600 21,780,340 653.4
9.57
32.19
22.40
60 tháng
(2019-12-18) 		14.50 183.57% 2,478,495,020 -33,973,507 -571.3
4.61
32.19
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2017
9.32
 25,140 9.32 9.42 9.29 0 4,630 -0.2
17/04/2017
9.32
 49,340 9.29 9.67 9.19 10 0 0.0
14/04/2017
9.29
 70,980 9.42 9.88 9.29 4,630 0 0.2
13/04/2017
9.42
 194,080 9.60 9.80 9.42 1,590 57,070 -2.1
12/04/2017
9.60
 101,670 9.82 9.82 9.60 33,800 9,200 0.9
11/04/2017
9.82
 137,560 9.67 9.82 9.62 12,020 36,000 -0.9
10/04/2017
9.67
 150,390 9.93 9.93 9.67 30,050 35,000 -0.2
07/04/2017
9.93
 58,630 9.93 9.93 9.67 15,500 0 0.6
05/04/2017
9.93
 26,800 9.95 10.05 9.77 0 0 0
04/04/2017
9.95
 71,230 9.67 9.98 9.62 25,760 0 1.0
03/04/2017
9.67
 163,620 9.75 9.90 9.57 85,650 33,160 2.0
31/03/2017
9.75
 327,900 10.13 10.13 9.72 75,000 0 2.9
30/03/2017
10.13
 141,270 9.98 10.13 9.93 91,200 0 3.6
29/03/2017
9.98
 234,780 10.16 10.18 9.93 70,000 0 2.8
28/03/2017
10.16
 209,750 9.95 10.31 9.95 141,000 0 5.7
27/03/2017
9.95
 216,720 10.05 10.05 9.93 27,300 0 1.1
24/03/2017
10.05
 269,730 10.33 10.33 9.93 86,540 18,150 2.7
23/03/2017
10.33
 290,880 10.31 10.64 10.28 147,770 0 6.0
22/03/2017
10.31
 310,870 10.60 10.72 10.31 56,160 0 2.3
21/03/2017
10.60
 639,220 10.56 10.77 10.44 236,360 115,000 5.0
20/03/2017
10.56
 274,500 10.54 10.56 10.38 163,650 100 6.8
17/03/2017
10.54
 706,310 10.54 10.75 10.45 331,550 88,590 10.2
16/03/2017
10.54
 729,720 10.05 10.56 10.05 181,330 14,900 6.8
15/03/2017
10.05
 429,050 9.93 10.13 9.90 184,640 0 7.3
14/03/2017
9.93
 202,310 9.98 9.98 9.85 140,010 0 5.5
13/03/2017
9.98
 170,050 9.85 10.00 9.77 41,920 5,570 1.4
10/03/2017
9.85
 177,600 10.04 10.04 9.85 77,360 4,000 2.9
09/03/2017
10.04
 102,190 10.04 10.08 9.82 59,320 610 2.3
08/03/2017
10.04
 260,880 10.05 10.41 10.00 47,730 3,000 1.8
07/03/2017
10.05
 476,330 9.62 10.13 9.62 160,670 390 6.2
06/03/2017
9.62
 349,680 9.57 9.90 9.47 91,760 0 3.5
03/03/2017
9.57
 156,670 9.57 9.60 9.47 23,170 0 0.9
02/03/2017
9.57
 192,790 9.67 9.80 9.54 32,180 0 1.2
01/03/2017
9.67
 406,210 9.37 9.93 9.26 2,210 11,000 -0.3
28/02/2017
9.37
 315,860 9.01 9.42 9.01 113,280 4,570 3.9
27/02/2017
9.01
 103,270 9.04 9.04 8.97 50 330 -0.0
24/02/2017
9.04
 104,280 9.11 9.11 9.01 6,470 0 0.2
23/02/2017
9.11
 116,850 9.16 9.19 9.06 30,720 0 1.1
22/02/2017
9.16
 157,790 9.23 9.29 9.01 8,390 0 0.3
21/02/2017
9.23
 233,940 9.09 9.29 8.93 135,460 3,000 4.8
20/02/2017
9.09
 20,890 9.09 9.14 9.00 0 0 0
17/02/2017
9.09
 180,280 8.97 9.16 8.91 162,520 0 5.8
16/02/2017
8.97
 48,850 9.06 9.06 8.97 300 0 0.0
15/02/2017
9.06
 40,470 9.04 9.14 8.98 24,200 0 0.9
14/02/2017
9.04
 9,420 9.16 9.16 9.04 0 2,000 -0.1
13/02/2017
9.16
 186,900 8.96 9.18 8.91 350,500 4,000 12.5
10/02/2017
8.96
 88,090 9.09 9.11 8.91 1,560 0 0.1
09/02/2017
9.09
 16,720 9.15 9.15 9.01 950 0 0.0
08/02/2017
9.15
 74,850 9.16 9.16 9.04 0 2,000 -0.1
07/02/2017
9.16
 107,220 9.16 9.16 9.11 550 0 0.0
06/02/2017
9.16
 43,430 9.21 9.21 9.09 2,180 5,000 -0.1
03/02/2017
9.21
 136,920 9.16 9.21 9.14 36,520 0 1.3
02/02/2017
9.16
 59,260 9.09 9.19 9.06 39,480 10,000 1.1
25/01/2017
9.09
 10,780 8.96 9.11 8.93 2,860 2,600 0.0
24/01/2017
8.96
 23,470 9.16 9.16 8.96 0 0 0
23/01/2017
9.16
 60,460 9.16 9.19 9.04 50,140 0 1.8
20/01/2017
9.16
 160,040 9.06 9.16 8.96 132,210 0 4.7
19/01/2017
9.06
 130,150 8.93 9.09 8.90 70,000 0 2.5
18/01/2017
8.93
 62,300 9.04 9.16 8.91 50,000 0 1.8
17/01/2017
9.04
 59,720 8.91 9.09 8.91 36,130 0 1.3
16/01/2017
8.91
 91,380 9.21 9.21 8.91 0 0 0
13/01/2017
9.21
 160,790 9.25 9.25 9.14 88,930 0 3.2
12/01/2017
9.25
 111,900 9.19 9.25 9.16 46,000 0 1.7
11/01/2017
9.19
 274,730 9.11 9.26 9.11 142,000 0 5.1
10/01/2017
9.11
 150,940 9.14 9.21 9.04 20,000 0 0.7
09/01/2017
9.14
 49,080 9.26 9.26 9.14 0 0 0
06/01/2017
9.26
 44,520 9.29 9.29 9.16 6,500 0 0.2
05/01/2017
9.29
 24,630 9.34 9.34 9.19 3,040 0 0.1
04/01/2017
9.34
 98,230 9.16 9.37 9.04 76,810 0 2.8
03/01/2017
9.16
 136,180 9.16 9.24 8.91 60,170 0 2.1
30/12/2016
9.16
 92,090 9.26 9.34 9.16 0 0 0
29/12/2016
9.26
 117,820 9.38 9.38 9.21 52,210 0 1.9
28/12/2016
9.38
 280,890 9.39 9.39 9.26 179,750 0 6.6
27/12/2016
9.39
 132,930 9.39 9.39 9.32 85,000 0 3.1
26/12/2016
9.39
 166,100 9.40 9.40 9.30 133,500 0 4.9
23/12/2016
9.40
 185,720 9.40 9.42 9.29 153,100 0 5.7
22/12/2016
9.40
 214,740 9.40 9.43 9.38 100,000 0 3.7
21/12/2016
9.40
 127,890 9.42 9.47 9.39 40,000 0 1.5
20/12/2016
9.42
 178,430 9.43 9.53 9.40 107,800 0 4.0
19/12/2016
9.43
 366,210 9.42 9.51 9.35 220,000 0 8.1
16/12/2016
9.42
 273,060 9.54 9.54 9.37 125,170 0 4.6
15/12/2016
9.54
 121,460 9.58 9.65 9.42 28,600 700 1.0
14/12/2016
9.58
 289,320 9.25 9.72 9.25 83,690 0 3.1
13/12/2016
9.25
 227,040 9.24 9.32 9.21 178,140 0 6.5
12/12/2016
9.24
 328,030 9.32 9.32 9.21 265,000 0 9.7
09/12/2016
9.32
 149,510 9.32 9.42 9.26 85,000 0 3.1
08/12/2016
9.32
 83,490 9.42 9.53 9.32 0 0 0
07/12/2016
9.42
 204,120 9.37 9.47 9.21 150,000 0 5.5
06/12/2016
9.37
 275,940 9.32 9.37 9.19 208,660 2,420 7.5
05/12/2016
9.32
 386,860 9.42 9.44 9.26 237,200 0 8.7
02/12/2016
9.42
 279,530 9.47 9.57 9.39 133,110 0 4.9
01/12/2016
9.47
 255,910 9.29 9.62 9.28 58,650 0 2.2
30/11/2016
9.29
 325,960 9.19 9.33 9.16 106,220 0 3.9
29/11/2016
9.19
 179,150 9.16 9.47 9.16 5,010 0 0.2
28/11/2016
9.16
 238,470 9.42 9.67 8.81 24,040 0 0.9
25/11/2016
9.42
 1,011,670 9.60 9.60 8.93 167,620 500 5.9
24/11/2016
9.60
 913,610 10.31 10.31 9.60 50 5,000 -0.2
23/11/2016
10.31
 2,309,890 11.07 11.07 10.31 36,000 10,000 1.1
22/11/2016
11.07
 465,470 11.62 11.73 10.97 100,500 10,700 4.0
21/11/2016
11.62
 607,680 12.48 12.48 11.62 10,000 6,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |