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
(2024-10-21) 		-1.70 -7.08% 35,391,800 -2,105,165 -49.8
21.80
24
22.30
2 tháng
(2024-09-23) 		-2.74 -10.95% 76,183,800 -5,168,765 -136.7
21.80
25.61
22.30
3 tháng
(2024-08-22) 		-3.09 -12.17% 112,226,800 -3,715,465 -94.9
21.80
25.70
22.30
6 tháng
(2024-05-24) 		-2.40 -9.70% 402,134,700 14,417,495 450.7
21.80
27.65
22.30
12 tháng
(2023-11-27) 		0.13 0.57% 973,147,800 15,376,552 482.2
21.61
27.65
22.30
24 tháng
(2022-12-01) 		8.20 58.13% 1,586,613,100 24,118,599 726.5
14.10
27.65
22.30
36 tháng
(2021-12-06) 		-0.91 -3.92% 2,066,038,400 21,820,640 654.3
9.57
32.19
22.30
60 tháng
(2019-12-17) 		14.38 181.49% 2,478,283,010 -34,069,677 -572.8
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)
31/01/2024
26
 9,749,800 26.96 27.09 25.74 8,400 94,600 -2.6
30/01/2024
26.74
 20,138,700 25.04 26.74 24.83 2,932,900 121,100 84.5
29/01/2024
25.04
 9,262,300 24.78 25.35 24.61 186,100 57,700 3.7
26/01/2024
24.70
 7,163,900 24.74 24.87 24.52 5,000 48,500 -1.2
25/01/2024
24.43
 4,207,400 24.70 24.70 24.22 100 132,000 -3.7
24/01/2024
24.48
 4,713,800 25.13 25.13 24.30 4,700 209,400 -5.8
23/01/2024
24.57
 8,485,200 23.74 24.65 23.57 195,900 104,400 2.5
22/01/2024
23.04
 4,157,900 23.35 24.22 23.04 135,100 150,700 -0.5
19/01/2024
23.39
 1,690,500 23.39 23.57 23.30 4,800 20,500 -0.4
18/01/2024
23.39
 2,409,100 23.48 23.65 23.39 112,600 85,000 0.8
17/01/2024
23.70
 2,486,200 23.13 23.91 23.13 223,500 4,300 6.0
16/01/2024
23
 1,635,800 22.70 23 22.52 44,100 272,500 -6.0
15/01/2024
22.70
 2,130,200 23.48 23.74 22.70 3,200 200,600 -5.2
12/01/2024
23.30
 3,301,100 23.83 23.91 23.30 8,200 1,800 0.2
11/01/2024
24.09
 844,600 24.09 24.09 23.91 15,300 52,600 -1.0
10/01/2024
23.96
 1,151,400 24.26 24.35 23.91 17,300 25,000 -0.2
09/01/2024
24.09
 1,464,800 24.09 24.48 24 216,000 12,300 5.7
08/01/2024
24.04
 1,654,200 24.22 24.35 24.04 4,700 219,000 -5.9
05/01/2024
24.17
 2,389,800 24.52 24.61 24.09 97,500 328,600 -6.4
04/01/2024
24.52
 2,201,300 24.70 24.78 24.43 259,700 25,200 6.7
03/01/2024
24.74
 1,221,500 24.39 24.74 24.39 300 82,800 -2.3
02/01/2024
24.52
 2,730,900 24.96 25.39 24.22 133,900 149,800 -0.4
29/12/2023
25.04
 2,840,000 23.74 25.04 23.74 604,500 240,900 10.5
28/12/2023
24.17
 1,816,000 24.48 24.61 24.13 11,600 12,500 -0.0
27/12/2023
24.52
 1,878,700 25 25.04 24.48 203,900 131,400 2.0
26/12/2023
25
 1,771,800 24.96 25.04 24.65 409,000 107,800 8.7
25/12/2023
24.96
 1,728,200 24.78 25.04 24.52 410,400 7,700 11.5
22/12/2023
24.78
 1,862,600 24.74 25.17 24.48 400,900 80,700 9.2
21/12/2023
24.74
 2,135,500 23.96 24.83 23.96 400,500 45,500 10.0
20/12/2023
24.17
 1,017,000 24.35 24.43 24.09 0 208,200 -5.8
19/12/2023
24.26
 1,263,000 23.83 24.26 23.74 239,200 121,400 3.3
18/12/2023
23.83
 1,285,900 23.83 24.22 23.78 79,600 17,000 1.7
15/12/2023
23.78
 851,900 23.91 24.13 23.65 67,100 0 1.9
14/12/2023
23.78
 1,209,400 24.30 24.30 23.70 38,300 143,300 -2.9
13/12/2023
23.87
 1,532,900 24.70 24.74 23.83 18,700 102,600 -2.3
12/12/2023
24.35
 2,867,400 23.83 24.74 23.78 577,200 1,200 16.1
11/12/2023
23.70
 607,600 23.91 23.91 23.52 1,600 49,000 -1.3
08/12/2023
23.91
 1,554,100 23.57 24.09 23.39 61,600 20,000 1.2
07/12/2023
23.48
 2,284,800 24.39 24.39 23.30 20,600 283,200 -7.1
06/12/2023
24.22
 1,429,700 24.09 24.26 23.83 38,900 41,900 -0.1
05/12/2023
23.91
 2,511,600 24.43 24.43 23.87 400 243,300 -6.7
04/12/2023
24.35
 3,058,900 23.87 24.35 23.57 29,400 17,300 0.3
01/12/2023
23.43
 1,569,300 23.52 23.57 23.17 40,500 100 1.1
30/11/2023
23.22
 2,499,900 23.61 23.61 23.22 420,400 23,200 10.7
29/11/2023
23.43
 3,094,300 22.52 23.43 22.52 504,300 31,000 12.6
28/11/2023
22.22
 1,436,800 22.22 22.35 21.57 161,800 33,800 3.2
27/11/2023
22.17
 931,300 22.61 22.65 21.91 4,100 23,700 -0.5
24/11/2023
22.52
 2,670,700 22.70 22.96 21.74 24,100 38,500 -0.4
23/11/2023
22.61
 2,394,900 23.39 23.48 22.61 100,000 79,400 0.6
22/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
22/11/2023
23.35
 2,814,100 23.30 23.78 23.13 14,000 39,100 -0.7
21/11/2023
22.84
 3,088,000 22.91 22.91 22.50 71,500 15,800 1.7
20/11/2023
22.61
 2,461,300 21.93 22.84 21.63 220,100 26,400 5.7
17/11/2023
22.12
 3,001,500 22.91 23.40 21.93 22,100 19,600 0.1
16/11/2023
22.76
 1,546,800 22.65 22.84 22.53 0 0 0
15/11/2023
22.84
 2,605,800 23.18 23.18 22.61 845,600 104,900 22.4
14/11/2023
22.65
 2,898,000 22.57 22.91 22.12 515,700 31,200 14.4
13/11/2023
22.23
 2,529,100 22.38 22.53 21.89 74,000 3,000 2.1
10/11/2023
22.42
 4,130,200 21.85 23.06 21.78 735,900 28,800 21.2
09/11/2023
21.85
 3,843,400 21.93 22.31 21.66 569,600 14,000 16.1
08/11/2023
21.93
 3,345,000 20.95 22.00 20.72 536,000 26,600 14.3
07/11/2023
20.91
 3,392,400 20.04 21.13 19.81 746,400 7,900 20.4
06/11/2023
20.15
 1,570,100 20.26 20.38 19.92 81,200 176,300 -2.5
03/11/2023
20.04
 2,095,700 19.89 20.42 19.55 111,800 62,500 1.3
02/11/2023
19.89
 2,746,000 18.60 19.89 18.90 83,000 78,500 0.1
01/11/2023
18.60
 1,830,700 17.92 18.68 17.16 216,100 0 5.1
31/10/2023
17.92
 3,524,000 19.21 19.51 17.92 64,300 210,800 -3.7
30/10/2023
19.21
 1,671,700 20 20.11 19.21 97,600 2,800 2.4
27/10/2023
20
 2,260,900 19.58 20.34 19.28 37,000 3,000 0.9
26/10/2023
19.58
 6,046,300 21.02 21.02 19.58 822,500 63,900 19.8
25/10/2023
21.02
 3,044,800 20.57 21.47 20.60 603,300 82,600 14.7
24/10/2023
20.57
 1,912,000 20.42 20.91 20.11 37,700 111,700 -2.0
23/10/2023
20.42
 2,305,100 21.17 21.51 20.34 2,500 371,900 -10.3
20/10/2023
21.17
 4,084,700 20.64 21.55 20 83,500 26,400 1.5
19/10/2023
20.64
 3,963,500 21.78 21.85 20.64 15,400 73,000 -1.7
18/10/2023
21.78
 7,717,400 22.61 22.76 21.10 333,700 6,500 9.5
17/10/2023
22.61
 7,489,900 24.27 24.57 22.61 231,900 3,600 7.1
16/10/2023
24.27
 4,535,300 25.48 25.48 24.23 28,000 85,900 -1.9
13/10/2023
25.48
 3,981,600 24.73 25.63 24.27 237,000 5,200 7.7
12/10/2023
24.73
 4,678,700 25.29 25.71 24.54 24,300 221,000 -6.5
11/10/2023
25.29
 3,655,800 24.73 25.41 24.80 610,400 10,900 19.9
10/10/2023
24.73
 10,845,600 23.97 25.63 24.01 3,100 40,000 -1.3
09/10/2023
23.97
 4,008,500 23.33 23.97 23.33 800 106,600 -3.3
06/10/2023
23.33
 2,704,200 22.68 23.44 22.38 2,300 2,100 0.0
05/10/2023
22.68
 3,109,800 23.44 23.82 22.68 1,200 278,000 -8.5
04/10/2023
23.44
 3,472,200 22.08 23.59 21.70 77,700 73,500 0.1
03/10/2023
22.08
 4,546,400 23.44 23.44 22.00 16,400 154,800 -4.2
02/10/2023
23.44
 3,576,100 23.36 24.42 23.40 13,800 36,100 -0.7
29/09/2023
23.36
 2,723,400 23.18 23.74 22.91 3,300 189,400 -5.7
28/09/2023
23.18
 3,639,700 23.14 23.40 22.53 1,300 87,200 -2.6
27/09/2023
23.14
 4,856,700 21.63 23.14 21.06 82,700 65,100 0.5
26/09/2023
21.63
 3,703,900 21.63 22.57 21.40 361,200 25,500 9.7
25/09/2023
21.63
 5,645,700 23.21 23.67 21.63 78,200 17,600 1.8
22/09/2023
23.21
 5,954,500 24.50 24.50 22.80 2,800 121,600 -3.7
21/09/2023
24.50
 3,885,200 24.46 24.80 24.27 6,100 93,200 -2.8
20/09/2023
24.46
 3,046,300 24.42 24.88 24.23 10,600 91,900 -2.6
19/09/2023
24.42
 7,212,900 22.84 24.42 22.72 87,700 33,100 1.7
18/09/2023
22.84
 3,471,800 22.84 23.33 22.76 0 0 0
15/09/2023
22.84
 3,209,700 23.29 23.48 22.53 24,200 4,100 0.6
14/09/2023
23.29
 4,655,100 23.29 24.16 23.14 10,000 5,100 0.2
13/09/2023
23.29
 3,865,300 23.52 23.78 22.46 47,200 55,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |