CTCP Xây lắp Điện I (pc1)

28.75
-0.05
(-0.17%)
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)
26/11/2021
27.64
 1,515,100 27.03 27.86 26.20 7,300 79,700 -2.6
25/11/2021
27.03
 979,000 26.09 27.15 25.78 2,000 130,100 -4.5
24/11/2021
26.09
 1,424,000 26.35 26.84 25.94 54,500 539,800 -16.8
23/11/2021
26.35
 1,411,600 25.71 26.43 25.33 111,400 601,300 -16.9
22/11/2021
25.71
 2,247,500 27.60 27.98 25.71 39,600 1,300 1.3
19/11/2021
27.60
 2,141,800 28.66 28.81 26.65 16,700 83,100 -2.5
18/11/2021
28.66
 1,124,100 29.22 29.26 28.66 0 59,600 -2.3
17/11/2021
29.22
 1,697,000 28.39 29.49 27.98 3,600 35,300 -1.2
16/11/2021
28.39
 1,150,600 28.88 28.96 28.13 0 72,500 -2.7
15/11/2021
28.88
 2,752,400 28.24 29.49 28.05 8,900 49,200 -1.5
12/11/2021
28.24
 1,435,000 28.24 28.73 27.83 49,000 27,600 0.8
11/11/2021
28.24
 1,959,200 28.28 28.58 27.60 4,200 27,100 -0.8
10/11/2021
28.28
 1,486,300 28.13 28.85 27.67 0 0 0
09/11/2021
28.13
 1,237,100 28.43 28.70 27.98 219,000 46,300 6.5
08/11/2021
28.43
 1,816,800 28.24 29.04 28.24 143,100 98,300 1.7
05/11/2021
28.24
 1,748,800 27.30 28.66 26.84 154,600 15,700 5.0
04/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
04/11/2021
27.30
 1,677,400 25.84 27.60 26.09 40,300 6,700 1.1
03/11/2021
25.83
 2,899,500 26.84 27.03 25.27 18,100 64,100 -1.9
02/11/2021
26.84
 2,809,100 26.56 27.06 26.12 377,900 9,700 15.5
01/11/2021
26.56
 3,036,200 26.31 27.10 26.47 30,400 240,400 -8.9
29/10/2021
26.31
 2,187,000 26.65 26.81 26.09 8,900 367,700 -15.0
28/10/2021
26.65
 2,673,800 26.28 27.03 26.02 26,200 174,900 -6.3
27/10/2021
26.28
 1,761,400 26.02 26.43 26.09 200,700 8,200 8.0
26/10/2021
26.02
 2,559,600 25.02 26.28 24.89 6,200 13,000 -0.3
25/10/2021
25.02
 3,329,600 25.71 26.43 24.95 259,100 1,793,500 -62.8
22/10/2021
25.71
 1,981,000 26.09 26.75 25.52 164,400 264,200 -4.1
21/10/2021
26.09
 3,361,200 24.39 26.09 24.23 30,200 500 1.1
20/10/2021
24.39
 1,934,800 24.51 24.70 24.13 465,100 480,800 -0.6
19/10/2021
24.51
 1,262,800 24.26 24.76 23.94 10,500 20,000 -0.4
18/10/2021
24.26
 3,892,200 25.02 25.02 24.26 201,300 93,000 4.3
15/10/2021
25.02
 1,638,500 24.89 25.52 24.67 6,600 30,400 -0.9
14/10/2021
24.89
 1,933,700 24.95 25.77 24.89 300 391,584 -15.7
13/10/2021
24.95
 2,055,200 24.64 25.46 24.64 10,300 343,100 -13.3
12/10/2021
24.64
 2,289,400 24.48 24.86 24.26 20,000 331,700 -12.1
11/10/2021
24.48
 1,527,300 24.57 24.89 24.20 200 8,600 0
08/10/2021
24.57
 1,613,800 24.73 25.17 24.48 0 277,400 -10.8
07/10/2021
24.73
 1,597,100 25.08 25.20 24.64 400 536,300 -21.1
06/10/2021
25.08
 2,403,000 24.07 25.08 24.01 15,000 354,000 -13.2
05/10/2021
24.07
 2,202,400 24.80 25.08 23.98 7,100 43,900 -1.4
04/10/2021
24.80
 1,971,700 24.39 25.20 24.26 45,500 316,200 -10.6
01/10/2021
24.39
 2,047,000 24.39 24.89 23.63 84,900 84,000 0.0
30/09/2021
24.39
 2,903,800 23.69 24.54 23.69 78,500 331,600 -9.8
29/09/2021
23.69
 4,059,200 22.18 23.72 22.12 38,100 445,700 -15.3
28/09/2021
22.18
 1,146,400 22.12 22.37 21.42 86,800 7,500 2.8
27/09/2021
22.12
 1,335,100 22.27 22.68 22.09 412,700 4,500 14.4
24/09/2021
22.27
 1,223,100 22.59 22.68 22.18 0 0 0
23/09/2021
22.59
 1,477,400 22.94 23.31 22.56 100 19,100 -0.7
22/09/2021
22.94
 1,680,200 22.68 23.06 22.24 0 11,700 -0.4
21/09/2021
22.68
 2,846,800 22.84 22.84 21.80 36,600 1,600 1.2
20/09/2021
22.84
 2,258,400 23.28 23.38 22.43 4,200 25,500 -0.8
17/09/2021
23.28
 2,220,500 23.28 23.76 23.16 164,800 472,500 -11.5
16/09/2021
23.28
 1,324,400 23.38 23.44 23.00 137,400 40,600 3.6
15/09/2021
23.38
 3,421,600 22.21 23.60 22.05 237,300 0 8.6
14/09/2021
22.21
 1,817,700 21.99 22.75 21.74 24,600 0 0.9
13/09/2021
21.99
 1,685,100 22.43 22.43 21.80 52,200 13,200 1.4
10/09/2021
22.43
 1,572,500 22.75 22.94 22.43 124,700 9,700 4.1
09/09/2021
22.75
 2,069,200 21.64 23.00 21.64 191,900 0 6.8
08/09/2021
21.64
 2,287,700 21.33 22.05 21.17 176,200 400,000 -7.7
07/09/2021
21.33
 3,849,300 22.21 22.27 21.11 223,000 415,700 -6.6
06/09/2021
22.21
 2,941,700 22.56 23.31 22.18 249,200 15,300 8.5
01/09/2021
22.56
 2,812,100 21.87 22.68 22.05 47,900 7,300 1.4
31/08/2021
21.87
 3,111,100 21.80 22.37 21.42 496,500 524,900 -1.0
30/08/2021
21.80
 2,928,300 21.46 22.40 21.61 35,000 345,500 -10.9
27/08/2021
21.46
 5,656,900 20.07 21.46 19.85 259,600 573,500 -10.9
26/08/2021
20.07
 3,078,900 19.28 20.23 19.25 167,600 22,600 4.6
25/08/2021
19.28
 1,158,000 19.00 19.31 18.90 22,300 13,800 0.3
24/08/2021
19.00
 2,415,600 18.27 19.16 18.21 177,500 0 5.3
23/08/2021
18.27
 3,042,700 19.19 19.47 18.18 159,100 27,800 3.9
20/08/2021
19.19
 4,341,100 20.60 20.73 19.19 205,000 24,700 5.7
19/08/2021
20.60
 1,596,000 20.20 20.98 20.10 1,500 71,400 -2.3
18/08/2021
20.20
 2,573,500 20.10 20.60 19.97 164,400 33,900 4.2
17/08/2021
20.10
 2,651,800 20.20 20.67 19.66 30,700 2,400 0.9
16/08/2021
20.20
 3,045,400 20.01 21.24 19.94 24,000 603,600 -19.2
13/08/2021
20.01
 3,274,200 19.09 20.16 19.16 247,800 126,200 3.5
12/08/2021
19.09
 6,620,600 18.40 19.66 18.21 65,800 1,406,200 -41.7
11/08/2021
18.40
 1,541,700 18.62 18.81 18.40 0 267,900 -7.9
10/08/2021
18.62
 3,118,300 18.24 19.09 18.27 403,200 495,700 -2.7
09/08/2021
18.24
 3,666,800 17.08 18.24 17.04 67,500 836,800 -22.2
06/08/2021
17.08
 1,061,800 17.20 17.33 17.08 27,900 250,000 -6.1
05/08/2021
17.20
 1,093,200 16.89 17.20 16.70 180,700 259,400 -2.1
04/08/2021
16.89
 812,700 16.57 17.33 16.57 10,900 40,800 -0.8
03/08/2021
16.57
 773,300 16.76 16.76 16.48 100,000 362,700 -6.9
02/08/2021
16.76
 502,400 16.92 16.92 16.51 0 101,400 -2.7
30/07/2021
16.92
 609,100 16.95 17.08 16.51 0 4,400 -0.1
29/07/2021
16.95
 535,400 16.48 17.01 16.32 202,600 80,400 3.3
28/07/2021
16.48
 444,600 16.54 16.54 16.26 0 170,800 -4.4
27/07/2021
16.54
 1,202,000 15.88 16.64 16.01 501,200 72,300 11.2
26/07/2021
15.88
 267,400 15.69 15.91 15.37 3,000 39,800 -0.9
23/07/2021
15.69
 209,500 15.94 16.07 15.69 0 30,000 -0.8
22/07/2021
15.94
 548,500 15.56 16.13 15.31 1,400 123,700 -3.1
21/07/2021
15.56
 138,900 15.56 15.75 15.44 0 26,500 -0.7
20/07/2021
15.56
 141,400 15.25 15.56 15.19 0 300 -0.0
19/07/2021
15.25
 336,900 15.75 15.75 15.12 1,200 45,800 -1.1
16/07/2021
15.75
 512,900 16.38 16.54 15.75 1,100 201,600 -5.1
15/07/2021
16.38
 909,900 15.47 16.38 15.31 860,100 255,800 15.4
14/07/2021
15.47
 253,700 15.47 15.75 15.00 0 200 -0.0
13/07/2021
15.47
 649,400 15.06 15.50 15.06 7,600 120,300 -2.7
12/07/2021
15.06
 643,000 16.13 16.13 15.03 0 141,300 -3.5
09/07/2021
16.13
 1,130,300 16.13 16.19 15.75 481,200 2,600 12.2
08/07/2021
16.13
 216,700 16.38 16.57 16.10 0 56,300 -1.4

Chính sách bảo mật | Điều khoản sử dụng |