CTCP Xây lắp Điện I (pc1)

28.80
0
(0%)
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)
19/09/2022
28.88
 3,625,300 29.91 30.17 28.36 65,200 55,500 0.4
16/09/2022
29.91
 2,946,800 31.00 31.00 29.91 39,000 61,607 -0.9
15/09/2022
31.00
 2,614,900 31.38 32.06 31.00 20,600 61,400 4.1
14/09/2022
31.38
 2,609,100 31.00 31.38 30.25 116,200 16,202 -0.0
13/09/2022
31.00
 3,519,200 30.40 31.68 30.32 2,500 920 -0.0
12/09/2022
30.40
 1,437,900 30.62 31.38 30.40 13,900 17,637 -0.7
09/09/2022
30.62
 1,748,000 29.49 31.00 29.49 1,800 19,100 -0.7
08/09/2022
29.49
 2,076,500 29.64 30.09 29.26 5,400 41,500 -1.4
07/09/2022
29.64
 2,626,400 31.27 31.38 29.19 52,700 26,900 1.0
06/09/2022
31.27
 3,654,700 30.32 31.76 30.55 171,300 0 7.1
05/09/2022
30.32
 1,438,000 29.98 30.43 29.98 43,800 9,900 1.4
31/08/2022
29.98
 1,902,600 29.19 30.62 29.19 29,200 32,800 -0.1
30/08/2022
29.19
 1,282,700 29.87 30.21 29.19 200 34,700 -1.3
29/08/2022
29.87
 2,687,400 30.28 30.28 28.81 5,800 36,100 -1.2
26/08/2022
30.28
 2,509,000 30.40 31.30 30.25 15,800 17,900 -0.1
25/08/2022
30.40
 1,235,500 30.40 30.78 30.28 15,600 1,200 0.6
24/08/2022
30.40
 2,608,700 29.49 30.62 29.41 115,300 200 4.6
23/08/2022
29.49
 1,055,000 28.92 29.49 28.58 39,800 26,000 0.5
22/08/2022
28.92
 1,372,800 29.38 29.64 28.81 4,900 25,400 -0.8
19/08/2022
29.38
 1,254,900 29.79 30.13 29.11 4,700 58,400 -2.1
18/08/2022
29.79
 1,395,400 29.79 29.87 29.41 5,800 97,300 -3.6
17/08/2022
29.79
 1,320,100 30.21 30.47 29.60 24,400 13,800 0.4
16/08/2022
30.21
 1,690,700 30.40 30.93 30.02 42,900 21,300 0.9
15/08/2022
30.40
 2,902,700 29.41 30.43 29.49 55,400 2,000 2.1
12/08/2022
29.41
 1,244,000 28.73 29.49 28.73 36,500 218,800 -7.1
11/08/2022
28.73
 1,714,900 29.34 29.87 28.66 3,800 18,600 -0.6
10/08/2022
29.34
 1,367,800 29.53 29.68 29.26 32,500 198,600 -6.4
09/08/2022
29.53
 2,051,500 30.09 30.25 29.38 18,700 419,600 -15.7
08/08/2022
30.09
 1,804,700 29.53 30.21 29.38 9,700 500 0.4
05/08/2022
29.53
 1,557,300 29.22 29.83 28.96 0 0 -1.0
04/08/2022
29.22
 2,001,900 29.87 29.87 29.22 0 25,300 -1.0
03/08/2022
29.87
 2,966,600 28.58 29.87 28.43 75,400 300 3.0
02/08/2022
28.58
 1,545,400 28.13 28.73 27.79 29,900 0 1.1
01/08/2022
28.13
 2,262,100 28.13 28.36 27.60 26,000 6,300 0.7
29/07/2022
28.13
 1,120,100 28.58 28.88 28.13 1,300 200 0.0
28/07/2022
28.58
 1,363,100 28.13 28.96 28.36 9,100 0 0.3
27/07/2022
28.13
 636,800 28.02 28.13 27.71 6,400 500 0.2
26/07/2022
28.02
 932,400 27.79 28.62 27.90 0 7,600 -0.3
25/07/2022
27.79
 1,157,500 27.71 28.20 27.52 0 5,700 -0.2
22/07/2022
27.71
 931,600 28.20 28.51 27.71 13,400 117,284 -0.3
21/07/2022
28.20
 1,167,600 28.70 29.19 28.13 1,200 7,900 -0.2
20/07/2022
28.70
 2,121,300 27.30 28.73 27.52 15,100 0 0.6
19/07/2022
27.30
 1,180,900 26.92 27.75 26.92 36,300 0 1.3
18/07/2022
26.92
 659,800 27.15 27.56 26.92 1,600 7,700 -0.2
15/07/2022
27.15
 1,326,500 26.62 27.67 26.84 22,900 63,300 -1.5
14/07/2022
26.62
 1,188,600 26.62 26.84 26.09 10,000 71,200 -2.2
13/07/2022
26.62
 719,900 26.47 27.18 26.47 35,000 3,700 1.1
12/07/2022
26.47
 1,103,300 25.03 26.47 25.03 67,700 2,500 2.3
11/07/2022
25.03
 2,025,000 26.39 26.50 24.88 3,300 14,000 -0.4
08/07/2022
26.39
 816,500 26.47 27.22 26.39 1,000 37,700 -0.4
07/07/2022
26.47
 1,067,900 26.09 27.22 25.94 5,700 8,900 -0.1
06/07/2022
26.09
 1,722,300 27.18 27.67 26.09 13,700 18,700 -0.2
05/07/2022
27.18
 3,956,700 29.11 29.15 27.11 3,000 5,100 -0.1
04/07/2022
29.11
 1,314,300 30.25 30.85 28.96 200 62,900 -2.5
01/07/2022
30.25
 1,991,000 29.87 30.47 28.39 20,800 800 0.8
30/06/2022
29.87
 2,410,700 29.94 31.23 29.87 16,300 32,200 -0.6
29/06/2022
29.94
 1,561,600 29.19 29.94 28.96 10,000 10,300 -0.0
28/06/2022
29.19
 2,423,300 29.34 30.62 28.36 10,300 12,700 -0.1
27/06/2022
29.34
 1,697,200 28.81 30.13 28.81 55,800 22,500 1.3
24/06/2022
28.81
 1,424,200 29.64 30.09 28.73 10,000 55,100 -1.7
23/06/2022
29.64
 2,428,300 27.71 29.64 26.92 13,400 117,284 -4.1
22/06/2022
27.71
 4,144,800 29.79 30.09 27.71 31,400 38,200 -0.2
21/06/2022
29.79
 4,744,600 32.02 32.67 29.79 66,500 43,100 0.9
20/06/2022
32.02
 3,779,100 34.40 34.71 32.02 26,100 111,900 -3.9
17/06/2022
34.40
 4,838,500 33.31 35.31 32.85 95,200 66,700 1.3
16/06/2022
33.31
 5,352,000 31.15 33.31 31.15 53,100 34,300 0.8
15/06/2022
31.15
 2,816,000 30.55 31.61 30.17 14,800 2,100 0.5
14/06/2022
30.55
 1,983,600 29.87 30.96 29.87 134,600 320,700 -7.5
13/06/2022
29.87
 3,465,100 30.51 31.98 28.73 111,900 151,200 -1.6
10/06/2022
30.51
 2,382,100 32.51 32.74 30.51 194,400 126,800 2.7
09/06/2022
32.51
 2,253,700 31.38 32.51 31.08 44,100 71,600 -1.2
08/06/2022
31.38
 2,073,000 31.76 32.89 31.38 51,400 101,200 -2.1
07/06/2022
31.76
 2,945,300 30.40 32.29 30.70 111,200 269,600 -6.7
06/06/2022
30.40
 3,264,200 28.43 30.40 28.58 16,500 7,600 0.3
03/06/2022
28.43
 1,281,800 28.36 28.88 27.90 32,700 0 1.2
02/06/2022
28.36
 1,194,800 29.11 29.34 28.36 13,700 87,600 -2.8
01/06/2022
29.11
 1,914,400 28.02 29.11 27.49 5,200 40,300 -1.4
31/05/2022
28.02
 1,471,400 27.86 28.73 27.45 7,600 37,100 -1.1
30/05/2022
27.86
 1,526,700 26.92 28.66 26.69 1,500 42,700 -1.5
27/05/2022
26.92
 1,028,500 26.99 27.60 26.69 3,000 21,900 -0.7
26/05/2022
26.99
 1,299,500 26.20 27.26 26.31 157,800 63,800 3.4
25/05/2022
26.20
 1,713,300 24.50 26.20 24.84 48,500 0 1.7
24/05/2022
24.50
 956,800 24.65 24.95 23.82 28,300 18,000 0.3
23/05/2022
24.65
 733,200 25.26 25.60 24.05 4,800 16,600 -0.4
20/05/2022
25.26
 807,400 24.95 25.63 24.73 1,800 57,100 -1.8
19/05/2022
24.95
 1,038,100 24.20 25.29 22.84 26,700 7,900 0.6
18/05/2022
24.20
 1,038,700 24.50 25.63 24.20 78,400 128,300 -1.6
17/05/2022
24.50
 1,513,100 22.91 24.50 21.55 110,500 193,900 -2.7
16/05/2022
22.91
 1,779,200 24.61 25.71 22.91 78,300 291,600 -6.5
13/05/2022
24.61
 1,892,100 26.47 26.92 24.61 33,000 8,500 0.8
12/05/2022
26.47
 978,900 28.43 28.51 26.47 500 52,800 -1.9
11/05/2022
28.43
 612,100 27.98 28.73 27.45 1,000 37,700 -1.4
10/05/2022
27.98
 1,176,200 27.64 28.36 25.78 58,700 14,400 1.6
09/05/2022
27.64
 1,761,900 29.68 29.68 27.64 2,200 16,900 -0.5
06/05/2022
29.68
 1,430,800 30.40 30.40 28.92 157,500 500 6.2
05/05/2022
30.40
 1,380,200 30.62 31.15 29.87 210,000 53,600 6.3
04/05/2022
30.62
 1,233,400 29.79 31.23 29.41 10,000 43,400 -1.3
29/04/2022
29.79
 1,883,100 28.36 30.17 28.09 86,600 21,400 2.6
28/04/2022
28.36
 1,281,500 28.73 29.19 28.20 70,100 128,500 -2.2
27/04/2022
28.73
 735,800 28.73 28.77 26.77 6,000 112,700 -4.0

Chính sách bảo mật | Điều khoản sử dụng |