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
(2024-08-19) 		-0.65 -2.20% 38,949,500 2,077,111 60.3
28.05
29.60
28.95
2 tháng
(2024-07-22) 		0.15 0.52% 99,085,800 4,300,529 124.4
26.55
29.60
28.95
3 tháng
(2024-06-20) 		-0.70 -2.36% 225,560,400 16,238,054 486.5
26.55
31.80
28.95
6 tháng
(2024-03-22) 		0.45 1.58% 487,920,000 20,702,908 617.1
24.85
31.80
28.95
12 tháng
(2023-09-25) 		4.08 16.41% 1,056,441,900 24,426,665 726.0
20.61
31.80
28.95
24 tháng
(2022-09-29) 		4 16.02% 1,576,545,500 26,989,369 807.6
11
31.80
28.95
36 tháng
(2021-10-04) 		4.15 16.76% 2,077,464,000 19,446,069 511.4
11
37.01
28.95
60 tháng
(2019-10-15) 		18.50 177.05% 2,407,757,780 -29,915,804 -477.5
5.30
37.01
28.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
25.55
 1,436,800 25.55 25.70 24.80 161,800 33,800 3.2
27/11/2023
25.50
 931,300 26 26.05 25.20 4,100 23,700 -0.5
24/11/2023
25.90
 2,670,700 26.10 26.40 25 24,100 38,500 -0.4
23/11/2023
26
 2,394,900 26.90 27 26 100,000 79,400 0.6
22/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
22/11/2023
26.85
 2,814,100 26.80 27.35 26.60 14,000 39,100 -0.7
21/11/2023
26.26
 3,088,000 26.35 26.35 25.87 71,500 15,800 1.7
20/11/2023
26
 2,461,300 25.22 26.26 24.87 220,100 26,400 5.7
17/11/2023
25.43
 3,001,500 26.35 26.91 25.22 22,100 19,600 0.1
16/11/2023
26.17
 1,546,800 26.04 26.26 25.91 0 0 0
15/11/2023
26.26
 2,605,800 26.65 26.65 26 845,600 104,900 22.4
14/11/2023
26.04
 2,898,000 25.96 26.35 25.43 515,700 31,200 14.4
13/11/2023
25.57
 2,529,100 25.74 25.91 25.17 74,000 3,000 2.1
10/11/2023
25.78
 4,130,200 25.13 26.52 25.04 735,900 28,800 21.2
09/11/2023
25.13
 3,843,400 25.22 25.65 24.91 569,600 14,000 16.1
08/11/2023
25.22
 3,345,000 24.09 25.30 23.83 536,000 26,600 14.3
07/11/2023
24.04
 3,392,400 23.04 24.30 22.78 746,400 7,900 20.4
06/11/2023
23.17
 1,570,100 23.30 23.43 22.91 81,200 176,300 -2.5
03/11/2023
23.04
 2,095,700 22.87 23.48 22.48 111,800 62,500 1.3
02/11/2023
22.87
 2,746,000 21.39 22.87 21.74 83,000 78,500 0.1
01/11/2023
21.39
 1,830,700 20.61 21.48 19.74 216,100 0 5.1
31/10/2023
20.61
 3,524,000 22.09 22.43 20.61 64,300 210,800 -3.7
30/10/2023
22.09
 1,671,700 23 23.13 22.09 97,600 2,800 2.4
27/10/2023
23
 2,260,900 22.52 23.39 22.17 37,000 3,000 0.9
26/10/2023
22.52
 6,046,300 24.17 24.17 22.52 822,500 63,900 19.8
25/10/2023
24.17
 3,044,800 23.65 24.70 23.70 603,300 82,600 14.7
24/10/2023
23.65
 1,912,000 23.48 24.04 23.13 37,700 111,700 -2.0
23/10/2023
23.48
 2,305,100 24.35 24.74 23.39 2,500 371,900 -10.3
20/10/2023
24.35
 4,084,700 23.74 24.78 23 83,500 26,400 1.5
19/10/2023
23.74
 3,963,500 25.04 25.13 23.74 15,400 73,000 -1.7
18/10/2023
25.04
 7,717,400 26 26.17 24.26 333,700 6,500 9.5
17/10/2023
26
 7,489,900 27.91 28.26 26 231,900 3,600 7.1
16/10/2023
27.91
 4,535,300 29.30 29.30 27.87 28,000 85,900 -1.9
13/10/2023
29.30
 3,981,600 28.43 29.48 27.91 237,000 5,200 7.7
12/10/2023
28.43
 4,678,700 29.09 29.57 28.22 24,300 221,000 -6.5
11/10/2023
29.09
 3,655,800 28.43 29.22 28.52 610,400 10,900 19.9
10/10/2023
28.43
 10,845,600 27.57 29.48 27.61 3,100 40,000 -1.3
09/10/2023
27.57
 4,008,500 26.83 27.57 26.83 800 106,600 -3.3
06/10/2023
26.83
 2,704,200 26.09 26.96 25.74 2,300 2,100 0.0
05/10/2023
26.09
 3,109,800 26.96 27.39 26.09 1,200 278,000 -8.5
04/10/2023
26.96
 3,472,200 25.39 27.13 24.96 77,700 73,500 0.1
03/10/2023
25.39
 4,546,400 26.96 26.96 25.30 16,400 154,800 -4.2
02/10/2023
26.96
 3,576,100 26.87 28.09 26.91 13,800 36,100 -0.7
29/09/2023
26.87
 2,723,400 26.65 27.30 26.35 3,300 189,400 -5.7
28/09/2023
26.65
 3,639,700 26.61 26.91 25.91 1,300 87,200 -2.6
27/09/2023
26.61
 4,856,700 24.87 26.61 24.22 82,700 65,100 0.5
26/09/2023
24.87
 3,703,900 24.87 25.96 24.61 361,200 25,500 9.7
25/09/2023
24.87
 5,645,700 26.70 27.22 24.87 78,200 17,600 1.8
22/09/2023
26.70
 5,954,500 28.17 28.17 26.22 2,800 121,600 -3.7
21/09/2023
28.17
 3,885,200 28.13 28.52 27.91 6,100 93,200 -2.8
20/09/2023
28.13
 3,046,300 28.09 28.61 27.87 10,600 91,900 -2.6
19/09/2023
28.09
 7,212,900 26.26 28.09 26.13 87,700 33,100 1.7
18/09/2023
26.26
 3,471,800 26.26 26.83 26.17 0 0 0
15/09/2023
26.26
 3,209,700 26.78 27 25.91 24,200 4,100 0.6
14/09/2023
26.78
 4,655,100 26.78 27.78 26.61 10,000 5,100 0.2
13/09/2023
26.78
 3,865,300 27.04 27.35 25.83 47,200 55,300 -0.3
12/09/2023
27.04
 4,010,100 26.04 27.26 25.65 141,700 9,300 4.0
11/09/2023
26.04
 5,528,900 26.57 27.43 26.04 19,000 600 0.6
08/09/2023
26.57
 6,647,200 25.17 26.91 25.09 33,900 67,800 -0.9
07/09/2023
25.17
 4,219,700 25.39 25.65 25.09 19,700 28,600 -0.3
06/09/2023
25.39
 4,395,100 25.13 25.65 25.04 600 10,600 -0.3
05/09/2023
25.13
 5,786,500 23.52 25.13 23.52 1,500 21,000 -0.5
31/08/2023
23.52
 2,637,300 22.43 23.52 22.30 485,000 8,300 12.9
30/08/2023
22.43
 902,300 22.26 22.43 22.13 12,400 900 0.3
29/08/2023
22.26
 985,000 22.17 22.52 22.09 15,200 11,900 0.1
28/08/2023
22.17
 944,700 21.91 22.22 21.78 32,300 65,000 -0.8
25/08/2023
21.91
 1,307,600 22 22.65 21.91 65,000 416,000 -8.9
24/08/2023
22
 801,100 21.74 22.04 21.74 4,500 5,500 -0.0
23/08/2023
21.74
 981,400 21.96 22.30 21.74 61,700 229,600 -4.2
22/08/2023
21.96
 1,906,500 21.74 22 20.96 22,000 18,800 0.1
21/08/2023
21.74
 1,892,300 22.39 22.70 21.57 14,100 17,600 -0.1
18/08/2023
22.39
 4,549,900 24.04 24.04 22.39 3,000 2,200 0.0
17/08/2023
24.04
 2,124,700 24.35 24.43 24 500 31,100 -0.8
16/08/2023
24.35
 1,670,200 24.61 24.78 24.35 7,800 100 0.2
15/08/2023
24.61
 1,741,900 24.26 24.87 24.26 0 17,400 -0.5
14/08/2023
24.26
 1,959,400 24.35 24.52 24.09 2,200 31,000 -0.8
11/08/2023
24.35
 2,983,100 24.70 24.83 23.65 0 22,200 -0.6
10/08/2023
24.70
 3,408,000 25.17 25.35 24.61 4,000 0 0.1
09/08/2023
25.17
 4,724,900 24.83 25.48 24.65 0 4,000 -0.1
08/08/2023
24.83
 4,525,200 24.13 25.13 24.09 100 30,300 -0.8
07/08/2023
24.13
 2,172,600 24.13 24.52 24.04 13,200 3,000 0.3
04/08/2023
24.13
 1,394,300 24.13 24.26 24 12,300 9,200 0.1
03/08/2023
24.13
 3,298,000 24.22 24.74 24.13 207,200 250,000 -1.2
02/08/2023
24.22
 1,729,300 24.26 24.35 24.04 100,600 256,600 -4.3
01/08/2023
24.26
 3,562,300 23.83 24.57 23.83 15,600 290,000 -7.6
31/07/2023
23.83
 5,955,100 24.52 24.52 23.83 12,400 19,600 -0.2
28/07/2023
24.52
 2,351,600 24.65 24.78 24.43 7,400 359,500 -9.9
27/07/2023
24.65
 3,230,300 24.87 25.17 24.35 2,600 2,500 0.0
26/07/2023
24.87
 2,542,500 24.83 25.35 24.78 2,900 218,700 -6.2
25/07/2023
24.83
 2,352,800 25.22 25.48 24.83 4,500 0 0.1
24/07/2023
25.22
 3,366,400 25.13 25.65 25 40,300 253,000 -6.2
21/07/2023
25.13
 5,050,000 24.39 25.43 24.48 11,500 412,000 -11.6
20/07/2023
24.39
 1,459,000 24.61 24.61 24.26 3,000 31,800 -0.8
19/07/2023
24.61
 3,453,900 24.13 24.87 24.30 39,600 49,100 -0.3
18/07/2023
24.13
 1,661,200 24.30 24.30 23.91 10,000 14,400 -0.1
17/07/2023
24.30
 1,968,300 24.35 24.61 24.17 100 47,300 -1.3
14/07/2023
24.35
 2,659,400 24.35 24.70 24.17 2,200 300 0.1
13/07/2023
24.35
 3,967,500 23.52 24.39 23.52 16,100 133,100 -3.2
12/07/2023
23.52
 1,460,000 23.65 23.78 23.43 24,300 14,300 0.3
11/07/2023
23.65
 2,118,500 23.83 24.22 23.57 7,200 71,600 -1.8
10/07/2023
23.83
 3,585,700 22.96 24 23.22 5,500 1,062,500 -28.9

Chính sách bảo mật | Điều khoản sử dụng |