CTCP Xây lắp Điện I (pc1)

22.90
0.60
(2.69%)
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
(2024-10-23) 		-1.22 -5.19% 34,906,900 -2,275,965 -53.8
21.80
23.83
22.30
2 tháng
(2024-09-23) 		-2.74 -10.95% 77,828,100 -5,316,165 -140.0
21.80
25.61
22.30
3 tháng
(2024-08-26) 		-3.40 -13.21% 109,638,800 -3,667,365 -92.4
21.80
25.70
22.30
6 tháng
(2024-05-27) 		-2.92 -11.57% 396,301,200 13,593,695 427.9
21.80
27.65
22.30
12 tháng
(2023-11-28) 		0.08 0.37% 973,860,800 15,248,752 479.4
21.61
27.65
22.30
24 tháng
(2022-12-05) 		7.56 51.24% 1,584,009,100 24,341,499 730.0
14.22
27.65
22.30
36 tháng
(2021-12-08) 		-1.77 -7.33% 2,065,282,600 21,671,540 650.9
9.57
32.19
22.30
60 tháng
(2019-12-19) 		14.31 179.08% 2,479,330,530 -33,919,057 -570.9
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)
22/11/2022
12.25
 3,382,600 12.44 13.16 12.10 175,800 613,727 -7.1
21/11/2022
12.44
 1,409,800 11.64 12.44 11.95 77,100 426,351 -5.7
18/11/2022
11.64
 2,746,700 10.89 11.64 10.96 93,500 490,900 -6.1
17/11/2022
10.89
 611,500 10.21 10.89 10.55 2,800 0 0.0
16/11/2022
10.21
 2,423,900 9.57 10.21 8.92 243,200 43,780 2.7
15/11/2022
9.57
 1,517,200 10.28 10.28 9.57 176,700 41,000 1.7
14/11/2022
10.28
 2,836,000 11.04 11.04 10.28 319,800 28,300 4.0
11/11/2022
11.04
 1,849,100 11.83 12.10 11.04 152,400 8,900 2.1
10/11/2022
11.83
 1,005,000 12.70 12.85 11.83 10,100 29,000 -0.3
09/11/2022
12.70
 764,900 12.70 13.35 12.70 69,200 0 1.2
08/11/2022
12.70
 1,001,800 13.08 13.08 12.29 151,300 10,046 2.4
07/11/2022
13.08
 1,737,500 14.06 14.22 13.08 363,200 81,700 4.9
04/11/2022
14.06
 1,513,800 14.52 14.52 13.69 447,500 81,400 6.8
03/11/2022
14.52
 1,296,200 14.22 14.67 13.95 442,200 5,042 8.4
02/11/2022
14.22
 1,069,500 13.84 14.56 13.99 83,600 200 1.6
01/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/11/2022
13.84
 1,187,900 13.58 14.22 13.76 35,900 169,000 -2.4
31/10/2022
13.58
 2,051,300 14.60 14.79 13.58 25,600 45,000 -0.4
28/10/2022
14.60
 1,498,000 14.40 15.25 14.47 65,000 27,400 0.8
27/10/2022
14.40
 2,168,200 13.94 14.56 13.15 201,400 84,600 2.4
26/10/2022
13.94
 1,530,800 14.96 15.32 13.94 78,100 219,900 -3.0
25/10/2022
14.96
 2,438,100 16.08 16.31 14.96 312,400 90,000 5.1
24/10/2022
16.08
 1,120,100 17.26 17.26 16.08 51,800 20,500 0.8
21/10/2022
17.26
 1,629,200 18.54 18.84 17.26 34,900 1,000 0.9
20/10/2022
18.54
 1,085,700 19.07 19.27 18.44 101,500 5,500 2.7
19/10/2022
19.07
 1,149,400 18.94 19.46 19.00 144,600 0 4.2
18/10/2022
18.94
 705,500 18.81 19.40 18.94 0 1,000 -0.0
17/10/2022
18.81
 1,230,600 18.54 19.23 18.28 5,300 21,700 -0.5
14/10/2022
18.54
 1,213,200 18.21 19.07 18.54 2,300 20,000 -0.5
13/10/2022
18.21
 367,600 17.95 18.67 17.95 0 7,800 -0.2
12/10/2022
17.95
 1,126,200 18.05 18.54 17.23 20,700 171,500 -4.1
11/10/2022
18.05
 1,020,300 19.40 19.59 18.05 20,000 5,404 0.4
10/10/2022
19.40
 634,300 19.07 19.66 18.34 2,900 39,000 -1.1
07/10/2022
19.07
 1,197,600 19.92 19.92 18.67 96,500 68,300 0.8
06/10/2022
19.92
 1,109,200 20.84 21.40 19.92 165,600 49,300 3.5
05/10/2022
20.84
 582,000 19.99 20.88 20.42 2,000 114,660 -3.6
04/10/2022
19.99
 1,597,900 19.89 20.51 19.86 500,630 0 15.2
03/10/2022
19.89
 957,600 21.37 21.47 19.89 0 500 -0.0
30/09/2022
21.37
 2,475,900 21.70 22.03 20.25 40,100 500 1.3
29/09/2022
21.70
 1,321,100 22.68 23.41 21.70 1,500 500 0.0
28/09/2022
22.68
 1,006,500 23.74 24.00 22.62 1,900 46,100 -1.5
27/09/2022
23.74
 1,165,900 23.67 24.59 23.60 0 2 -0.0
26/09/2022
23.67
 2,728,300 25.45 25.45 23.67 44,500 9,500 1.3
23/09/2022
25.45
 1,133,400 25.77 25.77 25.22 500 2,300 -0.1
22/09/2022
25.77
 1,294,900 25.31 25.77 24.92 1,500 540 0.0
21/09/2022
25.31
 750,800 25.58 25.58 25.02 0 53,140 -2.0
20/09/2022
25.58
 1,726,500 25.12 25.58 24.56 45,000 64,500 -0.8
19/09/2022
25.12
 3,625,300 26.00 26.23 24.66 65,200 55,500 0.4
16/09/2022
26.00
 2,946,800 26.96 26.96 26.00 39,000 61,607 -0.9
15/09/2022
26.96
 2,614,900 27.29 27.88 26.96 20,600 61,400 4.1
14/09/2022
27.29
 2,609,100 26.96 27.29 26.30 116,200 16,202 -0.0
13/09/2022
26.96
 3,519,200 26.43 27.55 26.37 2,500 920 -0.0
12/09/2022
26.43
 1,437,900 26.63 27.29 26.43 13,900 17,637 -0.7
09/09/2022
26.63
 1,748,000 25.64 26.96 25.64 1,800 19,100 -0.7
08/09/2022
25.64
 2,076,500 25.77 26.17 25.45 5,400 41,500 -1.4
07/09/2022
25.77
 2,626,400 27.19 27.29 25.38 52,700 26,900 1.0
06/09/2022
27.19
 3,654,700 26.37 27.62 26.56 171,300 0 7.1
05/09/2022
26.37
 1,438,000 26.07 26.47 26.07 43,800 9,900 1.4
31/08/2022
26.07
 1,902,600 25.38 26.63 25.38 29,200 32,800 -0.1
30/08/2022
25.38
 1,282,700 25.97 26.27 25.38 200 34,700 -1.3
29/08/2022
25.97
 2,687,400 26.33 26.33 25.05 5,800 36,100 -1.2
26/08/2022
26.33
 2,509,000 26.43 27.22 26.30 15,800 17,900 -0.1
25/08/2022
26.43
 1,235,500 26.43 26.76 26.33 15,600 1,200 0.6
24/08/2022
26.43
 2,608,700 25.64 26.63 25.58 115,300 200 4.6
23/08/2022
25.64
 1,055,000 25.15 25.64 24.85 39,800 26,000 0.5
22/08/2022
25.15
 1,372,800 25.54 25.77 25.05 4,900 25,400 -0.8
19/08/2022
25.54
 1,254,900 25.91 26.20 25.31 4,700 58,400 -2.1
18/08/2022
25.91
 1,395,400 25.91 25.97 25.58 5,800 97,300 -3.6
17/08/2022
25.91
 1,320,100 26.27 26.50 25.74 24,400 13,800 0.4
16/08/2022
26.27
 1,690,700 26.43 26.89 26.10 42,900 21,300 0.9
15/08/2022
26.43
 2,902,700 25.58 26.47 25.64 55,400 2,000 2.1
12/08/2022
25.58
 1,244,000 24.99 25.64 24.99 36,500 218,800 -7.1
11/08/2022
24.99
 1,714,900 25.51 25.97 24.92 3,800 18,600 -0.6
10/08/2022
25.51
 1,367,800 25.68 25.81 25.45 32,500 198,600 -6.4
09/08/2022
25.68
 2,051,500 26.17 26.30 25.54 18,700 419,600 -15.7
08/08/2022
26.17
 1,804,700 25.68 26.27 25.54 9,700 500 0.4
05/08/2022
25.68
 1,557,300 25.41 25.94 25.18 0 0 -1.0
04/08/2022
25.41
 2,001,900 25.97 25.97 25.41 0 25,300 -1.0
03/08/2022
25.97
 2,966,600 24.85 25.97 24.72 75,400 300 3.0
02/08/2022
24.85
 1,545,400 24.46 24.99 24.16 29,900 0 1.1
01/08/2022
24.46
 2,262,100 24.46 24.66 24.00 26,000 6,300 0.7
29/07/2022
24.46
 1,120,100 24.85 25.12 24.46 1,300 200 0.0
28/07/2022
24.85
 1,363,100 24.46 25.18 24.66 9,100 0 0.3
27/07/2022
24.46
 636,800 24.36 24.46 24.10 6,400 500 0.2
26/07/2022
24.36
 932,400 24.16 24.89 24.26 0 7,600 -0.3
25/07/2022
24.16
 1,157,500 24.10 24.53 23.93 0 5,700 -0.2
22/07/2022
24.10
 931,600 24.53 24.79 24.10 13,400 117,284 -0.3
21/07/2022
24.53
 1,167,600 24.95 25.38 24.46 1,200 7,900 -0.2
20/07/2022
24.95
 2,121,300 23.74 24.99 23.93 15,100 0 0.6
19/07/2022
23.74
 1,180,900 23.41 24.13 23.41 36,300 0 1.3
18/07/2022
23.41
 659,800 23.60 23.97 23.41 1,600 7,700 -0.2
15/07/2022
23.60
 1,326,500 23.14 24.07 23.34 22,900 63,300 -1.5
14/07/2022
23.14
 1,188,600 23.14 23.34 22.68 10,000 71,200 -2.2
13/07/2022
23.14
 719,900 23.01 23.64 23.01 35,000 3,700 1.1
12/07/2022
23.01
 1,103,300 21.76 23.01 21.76 67,700 2,500 2.3
11/07/2022
21.76
 2,025,000 22.95 23.05 21.63 3,300 14,000 -0.4
08/07/2022
22.95
 816,500 23.01 23.67 22.95 1,000 37,700 -0.4
07/07/2022
23.01
 1,067,900 22.68 23.67 22.55 5,700 8,900 -0.1
06/07/2022
22.68
 1,722,300 23.64 24.07 22.68 13,700 18,700 -0.2
05/07/2022
23.64
 3,956,700 25.31 25.35 23.57 3,000 5,100 -0.1
04/07/2022
25.31
 1,314,300 26.30 26.83 25.18 200 62,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |