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)
12/09/2023
23.52
 4,010,100 22.65 23.71 22.31 141,700 9,300 4.0
11/09/2023
22.65
 5,528,900 23.10 23.86 22.65 19,000 600 0.6
08/09/2023
23.10
 6,647,200 21.89 23.40 21.81 33,900 67,800 -0.9
07/09/2023
21.89
 4,219,700 22.08 22.31 21.81 19,700 28,600 -0.3
06/09/2023
22.08
 4,395,100 21.85 22.31 21.78 600 10,600 -0.3
05/09/2023
21.85
 5,786,500 20.45 21.85 20.45 1,500 21,000 -0.5
31/08/2023
20.45
 2,637,300 19.51 20.45 19.40 485,000 8,300 12.9
30/08/2023
19.51
 902,300 19.36 19.51 19.24 12,400 900 0.3
29/08/2023
19.36
 985,000 19.28 19.58 19.21 15,200 11,900 0.1
28/08/2023
19.28
 944,700 19.05 19.32 18.94 32,300 65,000 -0.8
25/08/2023
19.05
 1,307,600 19.13 19.70 19.05 65,000 416,000 -8.9
24/08/2023
19.13
 801,100 18.90 19.17 18.90 4,500 5,500 -0.0
23/08/2023
18.90
 981,400 19.09 19.40 18.90 61,700 229,600 -4.2
22/08/2023
19.09
 1,906,500 18.90 19.13 18.22 22,000 18,800 0.1
21/08/2023
18.90
 1,892,300 19.47 19.74 18.75 14,100 17,600 -0.1
18/08/2023
19.47
 4,549,900 20.91 20.91 19.47 3,000 2,200 0.0
17/08/2023
20.91
 2,124,700 21.17 21.25 20.87 500 31,100 -0.8
16/08/2023
21.17
 1,670,200 21.40 21.55 21.17 7,800 100 0.2
15/08/2023
21.40
 1,741,900 21.10 21.63 21.10 0 17,400 -0.5
14/08/2023
21.10
 1,959,400 21.17 21.32 20.95 2,200 31,000 -0.8
11/08/2023
21.17
 2,983,100 21.47 21.59 20.57 0 22,200 -0.6
10/08/2023
21.47
 3,408,000 21.89 22.04 21.40 4,000 0 0.1
09/08/2023
21.89
 4,724,900 21.59 22.16 21.44 0 4,000 -0.1
08/08/2023
21.59
 4,525,200 20.98 21.85 20.95 100 30,300 -0.8
07/08/2023
20.98
 2,172,600 20.98 21.32 20.91 13,200 3,000 0.3
04/08/2023
20.98
 1,394,300 20.98 21.10 20.87 12,300 9,200 0.1
03/08/2023
20.98
 3,298,000 21.06 21.51 20.98 207,200 250,000 -1.2
02/08/2023
21.06
 1,729,300 21.10 21.17 20.91 100,600 256,600 -4.3
01/08/2023
21.10
 3,562,300 20.72 21.36 20.72 15,600 290,000 -7.6
31/07/2023
20.72
 5,955,100 21.32 21.32 20.72 12,400 19,600 -0.2
28/07/2023
21.32
 2,351,600 21.44 21.55 21.25 7,400 359,500 -9.9
27/07/2023
21.44
 3,230,300 21.63 21.89 21.17 2,600 2,500 0.0
26/07/2023
21.63
 2,542,500 21.59 22.04 21.55 2,900 218,700 -6.2
25/07/2023
21.59
 2,352,800 21.93 22.16 21.59 4,500 0 0.1
24/07/2023
21.93
 3,366,400 21.85 22.31 21.74 40,300 253,000 -6.2
21/07/2023
21.85
 5,050,000 21.21 22.12 21.29 11,500 412,000 -11.6
20/07/2023
21.21
 1,459,000 21.40 21.40 21.10 3,000 31,800 -0.8
19/07/2023
21.40
 3,453,900 20.98 21.63 21.13 39,600 49,100 -0.3
18/07/2023
20.98
 1,661,200 21.13 21.13 20.79 10,000 14,400 -0.1
17/07/2023
21.13
 1,968,300 21.17 21.40 21.02 100 47,300 -1.3
14/07/2023
21.17
 2,659,400 21.17 21.47 21.02 2,200 300 0.1
13/07/2023
21.17
 3,967,500 20.45 21.21 20.45 16,100 133,100 -3.2
12/07/2023
20.45
 1,460,000 20.57 20.68 20.38 24,300 14,300 0.3
11/07/2023
20.57
 2,118,500 20.72 21.06 20.49 7,200 71,600 -1.8
10/07/2023
20.72
 3,585,700 19.96 20.87 20.19 5,500 1,062,500 -28.9
07/07/2023
19.96
 1,456,000 19.85 20.04 19.85 2,400 192,100 -5.0
06/07/2023
19.85
 1,360,400 20.30 20.38 19.74 1,600 83,300 -2.2
05/07/2023
20.30
 1,403,500 20.08 20.53 20.15 139,600 105,500 0.9
04/07/2023
20.08
 1,228,100 19.89 20.26 19.81 0 151,900 -4.0
03/07/2023
19.89
 2,101,000 20.19 20.42 19.74 0 156,300 -4.1
30/06/2023
20.19
 1,864,800 20.60 20.60 20.19 4,400 123,400 -3.2
29/06/2023
20.60
 1,780,200 20.95 21.10 20.57 0 493,600 -13.5
28/06/2023
20.95
 1,124,900 21.02 21.17 20.83 2,100 0 0.1
27/06/2023
21.02
 2,320,800 20.83 21.36 20.76 0 76,800 -2.1
26/06/2023
20.83
 1,866,900 21.17 21.17 20.68 2,000 10,200 -0.2
23/06/2023
21.17
 2,270,500 21.17 21.40 21.10 800,000 436,900 10.2
22/06/2023
21.17
 2,773,400 21.02 21.47 21.06 175,600 295,100 -3.4
21/06/2023
21.02
 1,775,900 20.76 21.02 20.76 0 10,200 -0.3
20/06/2023
20.76
 1,753,400 20.42 20.76 20.42 50,000 273,800 -6.1
19/06/2023
20.42
 3,209,500 21.10 21.10 20.42 0 193,400 -5.3
16/06/2023
21.10
 2,371,800 21.17 21.44 21.02 0 52,800 -1.5
15/06/2023
21.17
 2,663,300 21.25 21.55 21.02 4,200 188,300 -5.2
14/06/2023
21.25
 2,604,900 21.44 21.78 21.25 2,000 224,200 -6.3
13/06/2023
21.44
 5,026,700 22.19 22.42 21.44 700 944,800 -27.1
12/06/2023
22.19
 1,517,500 22.31 22.53 22.08 200,100 92,300 3.2
09/06/2023
22.31
 1,817,200 22.38 22.57 22.08 600 35,400 -1.0
08/06/2023
22.38
 3,923,900 22.53 23.21 22.38 100 45,700 -1.4
07/06/2023
22.53
 1,799,300 22.38 22.65 22.31 700 0 0.0
06/06/2023
22.38
 1,995,400 22.53 22.53 22.31 2,500 254,200 -7.5
05/06/2023
22.53
 1,894,000 22.46 22.87 22.50 100 0 0.0
02/06/2023
22.46
 2,675,400 22.80 22.99 22.46 10,100 1,000 0.3
01/06/2023
22.80
 1,779,700 22.76 23.29 22.65 457,000 71,600 11.7
31/05/2023
22.76
 4,923,900 22.16 23.33 22.04 52,500 750,800 -21.0
30/05/2023
22.16
 2,763,800 22.31 22.53 22.00 210,800 582,800 -11.0
29/05/2023
22.31
 2,799,200 22.00 22.31 21.97 205,100 250,200 -1.3
26/05/2023
22.00
 2,170,400 21.66 22.23 21.70 272,700 66,800 6.0
25/05/2023
21.66
 1,106,500 21.81 21.89 21.63 270,700 153,800 3.4
24/05/2023
21.81
 1,487,600 21.74 22.08 21.70 251,500 0 7.3
23/05/2023
21.74
 1,281,000 22.04 22.27 21.74 77,100 198,500 -3.5
22/05/2023
22.04
 1,667,100 21.66 22.42 21.85 70,500 23,600 1.4
19/05/2023
21.66
 1,692,200 21.44 22.04 21.40 1,700 7,000 -0.2
18/05/2023
21.44
 1,650,200 21.66 21.89 21.40 2,000 45,400 -1.2
17/05/2023
21.66
 1,500,100 21.78 22.12 21.55 0 2,800 -0.1
16/05/2023
21.78
 3,187,600 21.70 22.38 21.78 272,000 388,700 -3.4
15/05/2023
21.70
 1,727,800 22.31 22.61 21.70 100 10,600 -0.3
12/05/2023
22.31
 3,058,500 21.70 22.42 21.55 52,800 100 1.5
11/05/2023
21.70
 1,592,500 21.70 21.85 21.63 800 225,600 -6.5
10/05/2023
21.70
 1,581,700 21.51 21.85 21.51 5,600 100 0.2
09/05/2023
21.51
 812,800 21.47 21.78 21.44 0 1,500 -0.0
08/05/2023
21.47
 1,473,600 21.29 21.78 21.32 0 376,600 -10.7
05/05/2023
21.29
 1,351,100 21.51 21.74 21.17 4,000 4,800 -0.0
04/05/2023
21.51
 1,153,500 21.74 21.89 21.40 21,600 46,200 -0.7
28/04/2023
21.74
 2,616,900 21.32 22.12 21.55 100,200 357,800 -7.4
27/04/2023
21.32
 1,334,600 21.25 21.70 21.17 20,000 167,400 -4.2
26/04/2023
21.25
 920,300 21.13 21.25 20.87 120,118 157,609 -1.1
25/04/2023
21.13
 571,300 21.44 21.63 21.02 46,900 8,000 1.1
24/04/2023
21.44
 700,400 20.95 21.51 20.87 57,000 27,800 0.8
21/04/2023
20.95
 891,600 21.25 21.44 20.83 29,100 18,000 0.3
20/04/2023
21.25
 440,300 21.17 21.36 21.13 55,000 2,000 1.5
19/04/2023
21.17
 719,700 21.25 21.74 21.17 30,700 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |