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)
18/04/2023
21.25
 626,900 21.25 21.44 21.17 68,500 0 1.9
17/04/2023
21.25
 781,400 20.98 21.25 21.02 191,400 0 5.4
14/04/2023
20.98
 1,685,000 21.70 21.93 20.98 135,110 20,100 3.2
13/04/2023
21.70
 894,800 22.31 22.31 21.70 31,010 3,500 0.8
12/04/2023
22.31
 2,062,400 21.93 22.53 21.85 103,200 23,011 2.4
11/04/2023
21.93
 1,058,900 21.55 21.93 21.44 70,100 17,000 1.5
10/04/2023
21.55
 1,965,200 21.51 21.66 21.32 87,400 4,700 2.4
07/04/2023
21.51
 1,079,600 21.63 21.78 21.40 9,000 9,300 -0.0
06/04/2023
21.63
 2,286,900 22.27 22.61 21.63 92,400 20,900 2.0
05/04/2023
22.27
 1,490,500 22.46 22.53 21.97 205,610 11,900 5.7
04/04/2023
22.46
 1,556,600 22.23 22.53 22.12 213,210 21,400 5.7
03/04/2023
22.23
 2,763,700 21.25 22.23 21.25 391,000 3,700 11.4
31/03/2023
21.25
 1,589,500 21.47 21.63 21.17 96 42,800 -1.2
30/03/2023
21.47
 1,265,100 21.70 21.93 21.36 158,200 0 4.5
29/03/2023
21.70
 1,436,800 21.40 22.00 21.21 0 18 -0.0
28/03/2023
21.40
 3,124,400 20.87 21.55 20.91 111,400 13,900 2.8
27/03/2023
20.87
 839,400 20.79 20.98 20.72 7,400 300 0.2
24/03/2023
20.79
 810,300 20.79 21.17 20.76 0 2,800 -0.1
23/03/2023
20.79
 705,200 20.60 20.79 20.34 225,900 0 6.2
22/03/2023
20.60
 950,200 20.79 20.91 20.42 100,600 0 2.8
21/03/2023
20.79
 1,656,900 20.57 20.79 20.04 83,900 77,800 12.4
20/03/2023
20.57
 1,161,500 20.95 21.25 20.57 26,000 1,900 0.7
17/03/2023
20.95
 662,600 20.95 21.32 20.87 200,000 8,000 5.3
16/03/2023
20.95
 557,800 21.32 21.32 20.83 759,100 20,200 20.5
15/03/2023
21.32
 1,479,600 20.57 21.32 20.87 145,400 0 4.1
14/03/2023
20.57
 2,115,700 20.76 20.91 20.42 691,700 58,700 17.2
13/03/2023
20.76
 1,699,000 21.13 21.21 20.42 167,700 59,400 3.0
10/03/2023
21.13
 1,545,000 20.95 21.32 20.64 250,100 1,400 7.0
09/03/2023
20.95
 1,629,400 21.32 21.70 20.95 121,700 147,292 -0.7
08/03/2023
21.32
 1,413,300 20.98 21.32 20.72 18,500 4,900 0.4
07/03/2023
20.98
 1,731,500 20.45 21.10 20.57 621,900 18,600 16.7
06/03/2023
20.45
 1,261,900 20.42 21.06 20.42 28,300 4,700 0.6
03/03/2023
20.42
 2,392,200 20.98 21.32 20.42 19,210 30,500 -0.3
02/03/2023
20.98
 2,043,300 21.55 22.08 20.98 118,500 9,900 3.0
01/03/2023
21.55
 2,965,200 20.57 21.55 20.42 59,320 40,500 0.5
28/02/2023
20.57
 1,881,400 19.81 20.57 19.81 634,150 7,000 17.1
27/02/2023
19.81
 1,831,700 20.64 20.64 19.81 328,400 44,900 7.4
24/02/2023
20.64
 1,986,300 20.42 21.06 20.42 455,012 0 12.4
23/02/2023
20.42
 2,307,200 20.34 20.49 19.58 72,900 18,900 1.5
22/02/2023
20.34
 3,271,600 20.72 21.13 20.26 408,300 53,200 9.6
21/02/2023
20.72
 2,941,000 21.17 21.47 20.72 362,100 65,800 8.1
20/02/2023
21.17
 3,232,400 20.26 21.17 20.38 26,200 19,900 0.2
17/02/2023
20.26
 3,031,100 19.62 20.34 19.40 58,100 19,000 1.0
16/02/2023
19.62
 2,166,000 19.28 20.04 19.47 187,100 75,800 2.9
15/02/2023
19.28
 1,230,100 18.45 19.36 18.41 30,500 0 0.8
14/02/2023
18.45
 1,340,300 18.53 18.90 18.41 159,810 0 3.9
13/02/2023
18.53
 2,188,700 19.47 19.74 18.53 113,800 126,100 -0.3
10/02/2023
19.47
 3,138,700 19.09 19.96 19.13 11,000 148,400 -3.5
09/02/2023
19.09
 1,297,200 19.02 19.51 18.94 70,200 1,700 1.7
08/02/2023
19.02
 1,686,500 18.83 19.17 18.45 378,200 12,000 9.2
07/02/2023
18.83
 1,941,900 18.83 19.28 18.45 318,200 35,400 7.0
06/02/2023
18.83
 1,696,800 17.62 18.83 17.62 303,800 21,400 7.0
03/02/2023
17.62
 1,967,600 17.81 18.53 17.62 433,300 5,200 10.0
02/02/2023
17.81
 2,259,200 18.37 18.37 17.39 106,700 50,000 1.3
01/02/2023
18.37
 2,880,400 19.74 20.08 18.37 83,420 33,606 1.2
31/01/2023
19.74
 1,420,100 19.28 19.96 19.28 78,030 86,200 -0.2
30/01/2023
19.28
 1,198,500 19.58 19.70 19.21 10,100 17,700 -0.2
27/01/2023
19.58
 1,320,900 19.28 19.96 19.36 66,610 37,200 0.8
19/01/2023
19.28
 1,239,100 19.28 19.43 19.13 31,100 17,900 0.3
18/01/2023
19.28
 1,543,500 19.43 19.66 19.28 7,900 59,000 -1.3
17/01/2023
19.43
 1,456,500 18.53 19.62 18.45 15,030 18,600 -0.1
16/01/2023
18.53
 1,418,600 18.22 18.68 18.15 13,410 700 0.3
13/01/2023
18.22
 1,217,400 18.34 18.68 18.15 98,800 19,200 1.9
12/01/2023
18.34
 1,974,900 18.00 18.79 17.84 55,059 38,400 0.4
11/01/2023
18.00
 1,725,600 17.39 18.00 17.47 290,110 1,900 6.9
10/01/2023
17.39
 2,592,000 17.69 17.84 17.20 206,220 141,200 1.5
09/01/2023
17.69
 1,719,600 17.84 18.07 17.54 430,000 100 10.1
06/01/2023
17.84
 3,086,500 17.77 18.07 17.47 328,200 87,900 5.7
05/01/2023
17.77
 3,168,700 16.90 17.81 16.79 200,000 111,300 2.1
04/01/2023
16.90
 2,569,800 16.33 17.01 16.48 300 9,700 -0.2
03/01/2023
16.33
 2,883,000 15.27 16.33 15.27 118,200 2,300 2.5
30/12/2022
15.27
 1,175,500 14.97 15.46 14.86 421,900 18,100 8.2
29/12/2022
14.97
 1,653,300 15.43 15.69 14.97 101,984 3,100 2.0
28/12/2022
15.43
 1,296,000 15.01 15.46 14.52 165,700 0 3.4
27/12/2022
15.01
 4,958,600 15.20 15.39 14.14 168,100 33,200 2.7
26/12/2022
15.20
 2,080,500 16.33 16.52 15.20 165,300 6,000 3.2
23/12/2022
16.33
 3,668,500 15.73 16.79 15.50 1,900 42,300 -0.9
22/12/2022
15.73
 1,062,800 15.80 16.18 15.50 53,300 6,800 1.0
21/12/2022
15.80
 1,622,200 15.88 16.18 15.39 325,900 56,601 5.6
20/12/2022
15.88
 2,650,600 15.73 16.26 15.39 152,600 4,800 3.1
19/12/2022
15.73
 2,091,300 16.03 16.56 15.73 209,200 119,500 1.9
16/12/2022
16.03
 2,095,300 15.61 16.03 15.12 346,500 0 7.3
15/12/2022
15.61
 2,160,600 15.88 16.18 15.43 129,120 610,400 -9.9
14/12/2022
15.88
 1,789,500 16.03 16.45 15.84 150,600 163,400 -0.3
13/12/2022
16.03
 3,093,400 15.12 16.03 14.74 175,100 35,962 2.9
12/12/2022
15.12
 3,061,400 15.58 16.48 15.12 23,800 186,203 -3.2
09/12/2022
15.58
 3,297,100 14.59 15.58 14.10 248,500 34,200 4.4
08/12/2022
14.59
 2,166,700 14.22 15.12 14.33 355,800 227,500 2.5
07/12/2022
14.22
 1,905,600 14.25 14.59 13.99 276,300 433,100 -2.9
06/12/2022
14.25
 3,399,100 14.74 15.65 14.14 27,600 309,300 -5.3
05/12/2022
14.74
 2,415,800 14.97 15.50 14.59 22,800 205,900 -3.6
02/12/2022
14.97
 2,088,900 14.10 14.97 13.69 28,300 6,200 0.4
01/12/2022
14.10
 2,159,400 14.37 15.24 13.61 5,700 398,100 -7.3
30/11/2022
14.37
 2,697,400 13.99 14.37 13.31 351,400 340,000 0.2
29/11/2022
13.99
 2,682,700 13.80 14.37 13.23 2,100 578,000 -10.7
28/11/2022
13.80
 2,275,500 12.93 13.80 13.46 203,000 529,763 -6.0
25/11/2022
12.93
 2,368,400 12.10 12.93 12.29 868,500 1,058,700 -3.3
24/11/2022
12.10
 1,372,600 11.91 12.40 11.61 4,000 523,700 -8.3
23/11/2022
11.91
 1,346,100 12.25 12.48 11.76 0 541,300 -8.5
22/11/2022
12.25
 3,382,600 12.44 13.16 12.10 175,800 613,727 -7.1

Chính sách bảo mật | Điều khoản sử dụng |