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
(2024-08-20) 		-0.65 -2.21% 37,901,500 1,417,511 40.9
28.05
29.55
28.80
2 tháng
(2024-07-22) 		0 0% 100,274,100 4,344,129 125.7
26.55
29.60
28.80
3 tháng
(2024-06-21) 		-1.20 -4% 218,096,800 14,994,854 450.1
26.55
31.80
28.80
6 tháng
(2024-03-25) 		0.70 2.49% 480,268,200 20,844,708 621.1
24.85
31.80
28.80
12 tháng
(2023-09-25) 		3.93 15.80% 1,057,630,200 24,470,265 727.2
20.61
31.80
28.80
24 tháng
(2022-09-30) 		4.23 17.19% 1,576,412,700 27,031,969 808.8
11
31.80
28.80
36 tháng
(2021-10-05) 		4.73 19.65% 2,076,680,600 19,760,369 523.3
11
37.01
28.80
60 tháng
(2019-10-16) 		18.51 179.83% 2,408,786,450 -29,841,204 -475.7
5.30
37.01
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
22.96
 1,456,000 22.83 23.04 22.83 2,400 192,100 -5.0
06/07/2023
22.83
 1,360,400 23.35 23.43 22.70 1,600 83,300 -2.2
05/07/2023
23.35
 1,403,500 23.09 23.61 23.17 139,600 105,500 0.9
04/07/2023
23.09
 1,228,100 22.87 23.30 22.78 0 151,900 -4.0
03/07/2023
22.87
 2,101,000 23.22 23.48 22.70 0 156,300 -4.1
30/06/2023
23.22
 1,864,800 23.70 23.70 23.22 4,400 123,400 -3.2
29/06/2023
23.70
 1,780,200 24.09 24.26 23.65 0 493,600 -13.5
28/06/2023
24.09
 1,124,900 24.17 24.35 23.96 2,100 0 0.1
27/06/2023
24.17
 2,320,800 23.96 24.57 23.87 0 76,800 -2.1
26/06/2023
23.96
 1,866,900 24.35 24.35 23.78 2,000 10,200 -0.2
23/06/2023
24.35
 2,270,500 24.35 24.61 24.26 800,000 436,900 10.2
22/06/2023
24.35
 2,773,400 24.17 24.70 24.22 175,600 295,100 -3.4
21/06/2023
24.17
 1,775,900 23.87 24.17 23.87 0 10,200 -0.3
20/06/2023
23.87
 1,753,400 23.48 23.87 23.48 50,000 273,800 -6.1
19/06/2023
23.48
 3,209,500 24.26 24.26 23.48 0 193,400 -5.3
16/06/2023
24.26
 2,371,800 24.35 24.65 24.17 0 52,800 -1.5
15/06/2023
24.35
 2,663,300 24.43 24.78 24.17 4,200 188,300 -5.2
14/06/2023
24.43
 2,604,900 24.65 25.04 24.43 2,000 224,200 -6.3
13/06/2023
24.65
 5,026,700 25.52 25.78 24.65 700 944,800 -27.1
12/06/2023
25.52
 1,517,500 25.65 25.91 25.39 200,100 92,300 3.2
09/06/2023
25.65
 1,817,200 25.74 25.96 25.39 600 35,400 -1.0
08/06/2023
25.74
 3,923,900 25.91 26.70 25.74 100 45,700 -1.4
07/06/2023
25.91
 1,799,300 25.74 26.04 25.65 700 0 0.0
06/06/2023
25.74
 1,995,400 25.91 25.91 25.65 2,500 254,200 -7.5
05/06/2023
25.91
 1,894,000 25.83 26.30 25.87 100 0 0.0
02/06/2023
25.83
 2,675,400 26.22 26.43 25.83 10,100 1,000 0.3
01/06/2023
26.22
 1,779,700 26.17 26.78 26.04 457,000 71,600 11.7
31/05/2023
26.17
 4,923,900 25.48 26.83 25.35 52,500 750,800 -21.0
30/05/2023
25.48
 2,763,800 25.65 25.91 25.30 210,800 582,800 -11.0
29/05/2023
25.65
 2,799,200 25.30 25.65 25.26 205,100 250,200 -1.3
26/05/2023
25.30
 2,170,400 24.91 25.57 24.96 272,700 66,800 6.0
25/05/2023
24.91
 1,106,500 25.09 25.17 24.87 270,700 153,800 3.4
24/05/2023
25.09
 1,487,600 25 25.39 24.96 251,500 0 7.3
23/05/2023
25
 1,281,000 25.35 25.61 25 77,100 198,500 -3.5
22/05/2023
25.35
 1,667,100 24.91 25.78 25.13 70,500 23,600 1.4
19/05/2023
24.91
 1,692,200 24.65 25.35 24.61 1,700 7,000 -0.2
18/05/2023
24.65
 1,650,200 24.91 25.17 24.61 2,000 45,400 -1.2
17/05/2023
24.91
 1,500,100 25.04 25.43 24.78 0 2,800 -0.1
16/05/2023
25.04
 3,187,600 24.96 25.74 25.04 272,000 388,700 -3.4
15/05/2023
24.96
 1,727,800 25.65 26 24.96 100 10,600 -0.3
12/05/2023
25.65
 3,058,500 24.96 25.78 24.78 52,800 100 1.5
11/05/2023
24.96
 1,592,500 24.96 25.13 24.87 800 225,600 -6.5
10/05/2023
24.96
 1,581,700 24.74 25.13 24.74 5,600 100 0.2
09/05/2023
24.74
 812,800 24.70 25.04 24.65 0 1,500 -0.0
08/05/2023
24.70
 1,473,600 24.48 25.04 24.52 0 376,600 -10.7
05/05/2023
24.48
 1,351,100 24.74 25 24.35 4,000 4,800 -0.0
04/05/2023
24.74
 1,153,500 25 25.17 24.61 21,600 46,200 -0.7
28/04/2023
25
 2,616,900 24.52 25.43 24.78 100,200 357,800 -7.4
27/04/2023
24.52
 1,334,600 24.43 24.96 24.35 20,000 167,400 -4.2
26/04/2023
24.43
 920,300 24.30 24.43 24 120,118 157,609 -1.1
25/04/2023
24.30
 571,300 24.65 24.87 24.17 46,900 8,000 1.1
24/04/2023
24.65
 700,400 24.09 24.74 24 57,000 27,800 0.8
21/04/2023
24.09
 891,600 24.43 24.65 23.96 29,100 18,000 0.3
20/04/2023
24.43
 440,300 24.35 24.57 24.30 55,000 2,000 1.5
19/04/2023
24.35
 719,700 24.43 25 24.35 30,700 0 0.9
18/04/2023
24.43
 626,900 24.43 24.65 24.35 68,500 0 1.9
17/04/2023
24.43
 781,400 24.13 24.43 24.17 191,400 0 5.4
14/04/2023
24.13
 1,685,000 24.96 25.22 24.13 135,110 20,100 3.2
13/04/2023
24.96
 894,800 25.65 25.65 24.96 31,010 3,500 0.8
12/04/2023
25.65
 2,062,400 25.22 25.91 25.13 103,200 23,011 2.4
11/04/2023
25.22
 1,058,900 24.78 25.22 24.65 70,100 17,000 1.5
10/04/2023
24.78
 1,965,200 24.74 24.91 24.52 87,400 4,700 2.4
07/04/2023
24.74
 1,079,600 24.87 25.04 24.61 9,000 9,300 -0.0
06/04/2023
24.87
 2,286,900 25.61 26 24.87 92,400 20,900 2.0
05/04/2023
25.61
 1,490,500 25.83 25.91 25.26 205,610 11,900 5.7
04/04/2023
25.83
 1,556,600 25.57 25.91 25.43 213,210 21,400 5.7
03/04/2023
25.57
 2,763,700 24.43 25.57 24.43 391,000 3,700 11.4
31/03/2023
24.43
 1,589,500 24.70 24.87 24.35 96 42,800 -1.2
30/03/2023
24.70
 1,265,100 24.96 25.22 24.57 158,200 0 4.5
29/03/2023
24.96
 1,436,800 24.61 25.30 24.39 0 18 -0.0
28/03/2023
24.61
 3,124,400 24 24.78 24.04 111,400 13,900 2.8
27/03/2023
24
 839,400 23.91 24.13 23.83 7,400 300 0.2
24/03/2023
23.91
 810,300 23.91 24.35 23.87 0 2,800 -0.1
23/03/2023
23.91
 705,200 23.70 23.91 23.39 225,900 0 6.2
22/03/2023
23.70
 950,200 23.91 24.04 23.48 100,600 0 2.8
21/03/2023
23.91
 1,656,900 23.65 23.91 23.04 83,900 77,800 12.4
20/03/2023
23.65
 1,161,500 24.09 24.43 23.65 26,000 1,900 0.7
17/03/2023
24.09
 662,600 24.09 24.52 24 200,000 8,000 5.3
16/03/2023
24.09
 557,800 24.52 24.52 23.96 759,100 20,200 20.5
15/03/2023
24.52
 1,479,600 23.65 24.52 24 145,400 0 4.1
14/03/2023
23.65
 2,115,700 23.87 24.04 23.48 691,700 58,700 17.2
13/03/2023
23.87
 1,699,000 24.30 24.39 23.48 167,700 59,400 3.0
10/03/2023
24.30
 1,545,000 24.09 24.52 23.74 250,100 1,400 7.0
09/03/2023
24.09
 1,629,400 24.52 24.96 24.09 121,700 147,292 -0.7
08/03/2023
24.52
 1,413,300 24.13 24.52 23.83 18,500 4,900 0.4
07/03/2023
24.13
 1,731,500 23.52 24.26 23.65 621,900 18,600 16.7
06/03/2023
23.52
 1,261,900 23.48 24.22 23.48 28,300 4,700 0.6
03/03/2023
23.48
 2,392,200 24.13 24.52 23.48 19,210 30,500 -0.3
02/03/2023
24.13
 2,043,300 24.78 25.39 24.13 118,500 9,900 3.0
01/03/2023
24.78
 2,965,200 23.65 24.78 23.48 59,320 40,500 0.5
28/02/2023
23.65
 1,881,400 22.78 23.65 22.78 634,150 7,000 17.1
27/02/2023
22.78
 1,831,700 23.74 23.74 22.78 328,400 44,900 7.4
24/02/2023
23.74
 1,986,300 23.48 24.22 23.48 455,012 0 12.4
23/02/2023
23.48
 2,307,200 23.39 23.57 22.52 72,900 18,900 1.5
22/02/2023
23.39
 3,271,600 23.83 24.30 23.30 408,300 53,200 9.6
21/02/2023
23.83
 2,941,000 24.35 24.70 23.83 362,100 65,800 8.1
20/02/2023
24.35
 3,232,400 23.30 24.35 23.43 26,200 19,900 0.2
17/02/2023
23.30
 3,031,100 22.57 23.39 22.30 58,100 19,000 1.0
16/02/2023
22.57
 2,166,000 22.17 23.04 22.39 187,100 75,800 2.9
15/02/2023
22.17
 1,230,100 21.22 22.26 21.17 30,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |