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)
09/02/2022
23.51
 558,500 23.21 23.87 23.28 500 35,000 -1.2
08/02/2022
23.21
 623,000 23.01 23.31 22.82 8,100 50,000 -1.5
07/02/2022
23.01
 514,800 22.22 23.21 22.49 29,300 200 1.0
28/01/2022
22.22
 617,600 22.49 23.14 22.03 0 23,900 -0.8
27/01/2022
22.49
 685,800 22.36 22.68 21.90 282,000 0 9.7
26/01/2022
22.36
 714,000 21.90 22.45 21.90 450,000 79,000 11.2
25/01/2022
21.90
 1,273,200 20.84 21.90 20.19 480,800 7,200 15.5
24/01/2022
20.84
 1,625,100 22.39 22.39 20.84 500 168,000 -5.5
21/01/2022
22.39
 963,500 22.62 23.08 22.36 500 304,800 -10.5
20/01/2022
22.62
 743,200 22.22 22.88 22.29 5,900 42,300 -1.2
19/01/2022
22.22
 880,000 21.76 23.01 21.73 9,800 700 0.3
18/01/2022
21.76
 1,130,500 23.21 23.21 21.63 103,300 500 3.5
17/01/2022
23.21
 901,200 24.00 24.33 23.08 11,800 209,400 -6.9
14/01/2022
24.00
 940,800 24.00 24.30 23.21 67,900 139,500 -2.6
13/01/2022
24.00
 2,123,000 25.05 25.51 23.80 2,800 396,100 -14.5
12/01/2022
25.05
 2,464,900 25.05 25.51 23.31 21,000 17,100 0.1
11/01/2022
25.05
 1,764,400 24.99 25.64 24.79 45,700 117,500 -2.7
10/01/2022
24.99
 3,441,700 25.91 25.91 24.99 4,000 87,600 -3.1
07/01/2022
25.91
 2,641,600 26.33 26.56 25.77 20,800 32,800 -0.5
06/01/2022
26.33
 2,267,600 26.96 26.96 26.33 16,500 319,500 -12.2
05/01/2022
26.96
 2,921,900 26.53 27.62 26.70 60,500 2,700 2.4
04/01/2022
26.53
 1,773,100 25.87 26.63 25.87 86,600 1,000 3.4
31/12/2021
25.87
 1,315,000 26.07 26.17 25.31 18,600 23,300 -0.2
30/12/2021
26.07
 1,587,200 26.43 27.09 25.97 500 7,000 -0.3
29/12/2021
26.43
 1,205,400 26.17 26.96 26.30 16,200 30,000 -0.6
28/12/2021
26.17
 2,050,700 26.10 26.89 25.94 5,000 193,400 -7.5
27/12/2021
26.10
 1,219,100 25.58 26.43 25.51 25,300 7,900 0.7
24/12/2021
25.58
 862,700 25.51 25.84 25.31 9,500 23,400 -0.5
23/12/2021
25.51
 1,924,900 26.23 26.56 24.99 1,800 32,100 -1.2
22/12/2021
26.23
 1,765,000 25.97 26.96 25.91 48,400 74,600 -1.1
21/12/2021
25.97
 1,289,000 25.68 26.27 25.35 69,100 2,000 2.6
20/12/2021
25.68
 3,812,300 26.43 26.43 25.05 10,900 651,700 -25.0
17/12/2021
26.43
 1,912,300 27.25 27.35 26.43 300 60,800 -2.5
16/12/2021
27.25
 2,151,300 26.79 27.62 26.40 22,200 600 0.9
15/12/2021
26.79
 2,661,500 26.17 27.62 25.84 24,600 17,700 0.3
14/12/2021
26.17
 1,927,900 26.56 26.56 25.97 19,600 17,700 0.1
13/12/2021
26.56
 2,118,200 26.30 26.89 26.30 2,600 200 0.1
10/12/2021
26.30
 5,809,000 24.72 26.30 24.92 115,000 1,200 4.5
09/12/2021
24.72
 1,189,500 24.07 24.72 23.87 20,000 0 0.7
08/12/2021
24.07
 875,300 23.87 24.53 23.74 0 0 0
07/12/2021
23.87
 1,039,900 23.21 24.20 23.21 6,500 7,900 -0.0
06/12/2021
23.21
 1,360,200 24.36 24.49 23.01 3,100 0 0.1
03/12/2021
24.36
 1,940,500 25.05 25.58 24.36 100 33,400 -1.3
02/12/2021
25.05
 1,900,900 24.85 25.51 24.46 8,000 8,900 -0.0
01/12/2021
24.85
 940,500 24.92 24.99 24.46 0 57,300 -2.1
30/11/2021
24.92
 2,225,800 25.18 25.97 24.89 18,400 203,700 -7.1
29/11/2021
25.18
 3,067,400 24.03 25.31 23.11 15,500 154,600 -5.1
26/11/2021
24.03
 1,515,100 23.51 24.23 22.78 7,300 79,700 -2.6
25/11/2021
23.51
 979,000 22.68 23.60 22.42 2,000 130,100 -4.5
24/11/2021
22.68
 1,424,000 22.91 23.34 22.55 54,500 539,800 -16.8
23/11/2021
22.91
 1,411,600 22.36 22.98 22.03 111,400 601,300 -16.9
22/11/2021
22.36
 2,247,500 24.00 24.33 22.36 39,600 1,300 1.3
19/11/2021
24.00
 2,141,800 24.92 25.05 23.18 16,700 83,100 -2.5
18/11/2021
24.92
 1,124,100 25.41 25.45 24.92 0 59,600 -2.3
17/11/2021
25.41
 1,697,000 24.69 25.64 24.33 3,600 35,300 -1.2
16/11/2021
24.69
 1,150,600 25.12 25.18 24.46 0 72,500 -2.7
15/11/2021
25.12
 2,752,400 24.56 25.64 24.39 8,900 49,200 -1.5
12/11/2021
24.56
 1,435,000 24.56 24.99 24.20 49,000 27,600 0.8
11/11/2021
24.56
 1,959,200 24.59 24.85 24.00 4,200 27,100 -0.8
10/11/2021
24.59
 1,486,300 24.46 25.08 24.07 0 0 0
09/11/2021
24.46
 1,237,100 24.72 24.95 24.33 219,000 46,300 6.5
08/11/2021
24.72
 1,816,800 24.56 25.25 24.56 143,100 98,300 1.7
05/11/2021
24.56
 1,748,800 23.74 24.92 23.34 154,600 15,700 5.0
04/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
04/11/2021
23.74
 1,677,400 22.47 24.00 22.68 40,300 6,700 1.1
03/11/2021
22.47
 2,899,500 23.34 23.51 21.97 18,100 64,100 -1.9
02/11/2021
23.34
 2,809,100 23.10 23.53 22.71 377,900 9,700 15.5
01/11/2021
23.10
 3,036,200 22.88 23.56 23.01 30,400 240,400 -8.9
29/10/2021
22.88
 2,187,000 23.18 23.31 22.68 8,900 367,700 -15.0
28/10/2021
23.18
 2,673,800 22.85 23.51 22.63 26,200 174,900 -6.3
27/10/2021
22.85
 1,761,400 22.63 22.99 22.68 200,700 8,200 8.0
26/10/2021
22.63
 2,559,600 21.75 22.85 21.64 6,200 13,000 -0.3
25/10/2021
21.75
 3,329,600 22.36 22.99 21.70 259,100 1,793,500 -62.8
22/10/2021
22.36
 1,981,000 22.68 23.26 22.19 164,400 264,200 -4.1
21/10/2021
22.68
 3,361,200 21.20 22.68 21.07 30,200 500 1.1
20/10/2021
21.20
 1,934,800 21.31 21.48 20.99 465,100 480,800 -0.6
19/10/2021
21.31
 1,262,800 21.10 21.53 20.82 10,500 20,000 -0.4
18/10/2021
21.10
 3,892,200 21.75 21.75 21.10 201,300 93,000 4.3
15/10/2021
21.75
 1,638,500 21.64 22.19 21.45 6,600 30,400 -0.9
14/10/2021
21.64
 1,933,700 21.70 22.41 21.64 300 391,584 -15.7
13/10/2021
21.70
 2,055,200 21.42 22.14 21.42 10,300 343,100 -13.3
12/10/2021
21.42
 2,289,400 21.29 21.62 21.10 20,000 331,700 -12.1
11/10/2021
21.29
 1,527,300 21.37 21.64 21.04 200 8,600 0
08/10/2021
21.37
 1,613,800 21.51 21.89 21.29 0 277,400 -10.8
07/10/2021
21.51
 1,597,100 21.81 21.92 21.42 400 536,300 -21.1
06/10/2021
21.81
 2,403,000 20.93 21.81 20.88 15,000 354,000 -13.2
05/10/2021
20.93
 2,202,400 21.56 21.81 20.85 7,100 43,900 -1.4
04/10/2021
21.56
 1,971,700 21.20 21.92 21.10 45,500 316,200 -10.6
01/10/2021
21.20
 2,047,000 21.20 21.64 20.55 84,900 84,000 0.0
30/09/2021
21.20
 2,903,800 20.60 21.34 20.60 78,500 331,600 -9.8
29/09/2021
20.60
 4,059,200 19.29 20.63 19.23 38,100 445,700 -15.3
28/09/2021
19.29
 1,146,400 19.23 19.45 18.63 86,800 7,500 2.8
27/09/2021
19.23
 1,335,100 19.37 19.73 19.20 412,700 4,500 14.4
24/09/2021
19.37
 1,223,100 19.64 19.73 19.29 0 0 0
23/09/2021
19.64
 1,477,400 19.94 20.27 19.62 100 19,100 -0.7
22/09/2021
19.94
 1,680,200 19.73 20.05 19.34 0 11,700 -0.4
21/09/2021
19.73
 2,846,800 19.86 19.86 18.96 36,600 1,600 1.2
20/09/2021
19.86
 2,258,400 20.25 20.33 19.51 4,200 25,500 -0.8
17/09/2021
20.25
 2,220,500 20.25 20.66 20.14 164,800 472,500 -11.5
16/09/2021
20.25
 1,324,400 20.33 20.38 20.00 137,400 40,600 3.6
15/09/2021
20.33
 3,421,600 19.31 20.52 19.18 237,300 0 8.6

Chính sách bảo mật | Điều khoản sử dụng |