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)
04/07/2022
25.31
 1,314,300 26.30 26.83 25.18 200 62,900 -2.5
01/07/2022
26.30
 1,991,000 25.97 26.50 24.69 20,800 800 0.8
30/06/2022
25.97
 2,410,700 26.04 27.16 25.97 16,300 32,200 -0.6
29/06/2022
26.04
 1,561,600 25.38 26.04 25.18 10,000 10,300 -0.0
28/06/2022
25.38
 2,423,300 25.51 26.63 24.66 10,300 12,700 -0.1
27/06/2022
25.51
 1,697,200 25.05 26.20 25.05 55,800 22,500 1.3
24/06/2022
25.05
 1,424,200 25.77 26.17 24.99 10,000 55,100 -1.7
23/06/2022
25.77
 2,428,300 24.10 25.77 23.41 13,400 117,284 -4.1
22/06/2022
24.10
 4,144,800 25.91 26.17 24.10 31,400 38,200 -0.2
21/06/2022
25.91
 4,744,600 27.85 28.40 25.91 66,500 43,100 0.9
20/06/2022
27.85
 3,779,100 29.92 30.18 27.85 26,100 111,900 -3.9
17/06/2022
29.92
 4,838,500 28.96 30.71 28.57 95,200 66,700 1.3
16/06/2022
28.96
 5,352,000 27.09 28.96 27.09 53,100 34,300 0.8
15/06/2022
27.09
 2,816,000 26.56 27.48 26.23 14,800 2,100 0.5
14/06/2022
26.56
 1,983,600 25.97 26.93 25.97 134,600 320,700 -7.5
13/06/2022
25.97
 3,465,100 26.53 27.81 24.99 111,900 151,200 -1.6
10/06/2022
26.53
 2,382,100 28.27 28.47 26.53 194,400 126,800 2.7
09/06/2022
28.27
 2,253,700 27.29 28.27 27.02 44,100 71,600 -1.2
08/06/2022
27.29
 2,073,000 27.62 28.60 27.29 51,400 101,200 -2.1
07/06/2022
27.62
 2,945,300 26.43 28.08 26.70 111,200 269,600 -6.7
06/06/2022
26.43
 3,264,200 24.72 26.43 24.85 16,500 7,600 0.3
03/06/2022
24.72
 1,281,800 24.66 25.12 24.26 32,700 0 1.2
02/06/2022
24.66
 1,194,800 25.31 25.51 24.66 13,700 87,600 -2.8
01/06/2022
25.31
 1,914,400 24.36 25.31 23.90 5,200 40,300 -1.4
31/05/2022
24.36
 1,471,400 24.23 24.99 23.87 7,600 37,100 -1.1
30/05/2022
24.23
 1,526,700 23.41 24.92 23.21 1,500 42,700 -1.5
27/05/2022
23.41
 1,028,500 23.47 24.00 23.21 3,000 21,900 -0.7
26/05/2022
23.47
 1,299,500 22.78 23.70 22.88 157,800 63,800 3.4
25/05/2022
22.78
 1,713,300 21.30 22.78 21.60 48,500 0 1.7
24/05/2022
21.30
 956,800 21.44 21.70 20.71 28,300 18,000 0.3
23/05/2022
21.44
 733,200 21.96 22.26 20.91 4,800 16,600 -0.4
20/05/2022
21.96
 807,400 21.70 22.29 21.50 1,800 57,100 -1.8
19/05/2022
21.70
 1,038,100 21.04 21.99 19.86 26,700 7,900 0.6
18/05/2022
21.04
 1,038,700 21.30 22.29 21.04 78,400 128,300 -1.6
17/05/2022
21.30
 1,513,100 19.92 21.30 18.74 110,500 193,900 -2.7
16/05/2022
19.92
 1,779,200 21.40 22.36 19.92 78,300 291,600 -6.5
13/05/2022
21.40
 1,892,100 23.01 23.41 21.40 33,000 8,500 0.8
12/05/2022
23.01
 978,900 24.72 24.79 23.01 500 52,800 -1.9
11/05/2022
24.72
 612,100 24.33 24.99 23.87 1,000 37,700 -1.4
10/05/2022
24.33
 1,176,200 24.03 24.66 22.42 58,700 14,400 1.6
09/05/2022
24.03
 1,761,900 25.81 25.81 24.03 2,200 16,900 -0.5
06/05/2022
25.81
 1,430,800 26.43 26.43 25.15 157,500 500 6.2
05/05/2022
26.43
 1,380,200 26.63 27.09 25.97 210,000 53,600 6.3
04/05/2022
26.63
 1,233,400 25.91 27.16 25.58 10,000 43,400 -1.3
29/04/2022
25.91
 1,883,100 24.66 26.23 24.43 86,600 21,400 2.6
28/04/2022
24.66
 1,281,500 24.99 25.38 24.53 70,100 128,500 -2.2
27/04/2022
24.99
 735,800 24.99 25.02 23.28 6,000 112,700 -4.0
26/04/2022
24.99
 2,257,700 23.41 24.99 21.80 336,500 4,100 11.7
25/04/2022
23.41
 2,168,100 25.15 25.71 23.41 148,100 1,500 5.4
22/04/2022
25.15
 4,076,800 27.02 27.88 25.15 13,900 44,200 -1.3
21/04/2022
27.02
 2,451,800 28.93 29.49 26.93 43,800 82,000 -1.6
20/04/2022
28.93
 1,895,600 29.26 29.88 28.67 72,200 59,700 0.6
19/04/2022
29.26
 2,893,600 29.59 31.17 29.13 2,000 105,700 -4.8
18/04/2022
29.59
 2,860,900 28.93 30.18 28.67 10,500 130,600 -5.4
15/04/2022
28.93
 1,967,900 28.67 29.88 28.27 16,200 76,300 -2.7
14/04/2022
28.67
 1,111,900 28.67 29.13 28.27 100,400 55,200 1.9
13/04/2022
28.67
 1,836,100 26.99 28.67 26.89 106,600 2,600 4.4
12/04/2022
26.99
 2,979,500 28.93 29.06 26.99 900 147,500 -6.2
08/04/2022
28.93
 3,188,300 29.98 30.21 28.87 1,500 13,200 -0.5
07/04/2022
29.98
 2,137,100 30.61 30.87 29.98 29,900 9,300 0.9
06/04/2022
30.61
 1,717,100 30.44 30.97 30.05 35,900 0 1.7
05/04/2022
30.44
 2,593,200 30.31 30.77 29.98 15,300 194,900 -8.3
04/04/2022
30.31
 2,772,500 31.10 31.89 30.25 7,600 53,500 -2.2
01/04/2022
31.10
 2,551,700 31.00 31.53 30.57 137,200 4,400 6.3
31/03/2022
31.00
 2,884,400 30.90 31.86 30.80 24,400 1,500 1.1
30/03/2022
30.90
 3,354,700 32.19 32.68 30.51 900 38,900 -1.8
29/03/2022
32.19
 3,034,100 31.86 32.81 31.89 32,500 104,300 -3.5
28/03/2022
31.86
 6,870,800 29.79 31.86 29.06 47,400 7,200 1.9
25/03/2022
29.79
 2,777,300 30.38 31.20 29.59 5,200 44,900 -1.8
24/03/2022
30.38
 3,051,700 29.39 30.51 29.75 20,500 3,200 0.8
23/03/2022
29.39
 3,857,600 28.34 30.05 28.40 136,600 3,200 6.0
22/03/2022
28.34
 2,900,000 29.19 29.19 28.27 11,700 59,100 -2.1
21/03/2022
29.19
 2,155,500 28.31 29.23 27.94 74,700 3,500 3.1
18/03/2022
28.31
 2,507,300 27.81 28.40 27.42 200,100 137,000 2.7
17/03/2022
27.81
 4,011,900 29.00 29.36 27.81 2,400 1,500 0.0
16/03/2022
29.00
 2,527,800 29.00 29.92 28.93 2,000 252,600 -11.2
15/03/2022
29.00
 2,678,200 29.85 30.57 28.93 12,900 244,500 -10.3
14/03/2022
29.85
 5,578,900 29.13 30.90 28.01 137,400 184,600 -2.3
11/03/2022
29.13
 4,501,200 30.57 30.57 28.63 52,800 5,700 2.1
10/03/2022
30.57
 6,065,900 29.75 31.69 30.25 43,200 206,000 -7.6
09/03/2022
29.75
 7,319,800 27.81 29.75 28.54 76,100 56,000 0.9
08/03/2022
27.81
 5,964,400 26.53 28.24 26.96 351,000 18,700 14.1
07/03/2022
26.53
 4,157,700 25.31 26.79 25.41 1,000 36,200 -1.4
04/03/2022
25.31
 2,069,100 24.92 26.10 25.02 40,200 3,900 1.4
03/03/2022
24.92
 1,272,900 24.92 25.18 24.33 62,000 9,200 2.0
02/03/2022
24.92
 1,444,200 25.45 25.45 24.69 67,600 2,300 2.5
01/03/2022
25.45
 1,151,500 25.51 25.64 25.31 160,900 42,400 4.6
28/02/2022
25.51
 1,824,700 25.05 25.77 24.99 0 14,300 -0.6
25/02/2022
25.05
 1,619,000 24.89 25.31 24.85 401,200 2,400 15.2
24/02/2022
24.89
 2,849,500 25.05 25.31 23.34 101,300 57,600 1.6
23/02/2022
25.05
 1,803,900 24.59 25.15 24.53 18,600 200 0.7
22/02/2022
24.59
 1,591,800 24.79 24.79 24.10 111,400 30,400 3.0
21/02/2022
24.79
 1,088,700 24.76 25.31 24.76 5,900 5,600 0.0
18/02/2022
24.76
 2,201,500 23.54 24.99 23.47 141,000 1,600 5.2
17/02/2022
23.54
 1,215,500 23.37 23.80 23.41 15,900 21,100 -0.2
16/02/2022
23.37
 1,319,400 23.47 23.80 23.34 0 211,200 -7.5
15/02/2022
23.47
 1,125,400 23.21 23.67 23.21 120,200 27,100 3.3
14/02/2022
23.21
 936,600 23.08 23.87 22.55 6,700 1,500 0.2
11/02/2022
23.08
 719,800 23.34 23.57 22.88 0 6,800 -0.2
10/02/2022
23.34
 591,000 23.51 23.74 23.11 0 41,100 -1.5

Chính sách bảo mật | Điều khoản sử dụng |