CTCP Xây lắp Điện I (pc1)

28.90
0.10
(0.35%)
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)
07/07/2021
16.38
 553,600 16.57 16.92 15.94 72,100 105,000 -0.8
06/07/2021
16.57
 939,700 16.95 17.55 16.45 2,500 292,600 -7.8
05/07/2021
16.95
 602,000 16.70 17.33 16.54 270,500 107,400 4.3
02/07/2021
16.70
 368,800 16.67 16.70 16.57 4,200 40,000 -0.9
01/07/2021
16.67
 282,300 16.70 16.82 16.51 1,300 49,100 -1.3
30/06/2021
16.70
 344,100 16.92 16.92 16.64 0 164,700 -4.4
29/06/2021
16.92
 426,500 16.89 17.33 16.82 9,300 167,300 -4.3
28/06/2021
16.89
 719,900 16.76 17.01 16.54 16,200 264,500 -6.6
25/06/2021
16.76
 433,800 16.82 16.95 16.48 25,300 35,900 -0.3
24/06/2021
16.82
 459,300 17.20 17.20 16.70 32,600 900 0.9
23/06/2021
17.20
 877,300 17.86 17.86 17.11 4,300 77,500 -2.0
22/06/2021
17.86
 482,100 17.90 18.08 17.80 4,500 20,000 -0.4
21/06/2021
17.90
 891,000 17.83 18.18 17.45 4,000 200,400 -5.6
18/06/2021
17.83
 971,100 17.77 18.21 17.77 3,800 357,700 -10.1
17/06/2021
17.77
 487,400 17.90 17.90 17.39 1,100 142,100 -4.0
16/06/2021
17.90
 1,872,600 16.92 17.96 16.92 7,600 284,400 -7.7
15/06/2021
16.92
 391,100 16.86 17.04 16.60 0 165,300 -4.4
14/06/2021
16.86
 201,100 17.04 17.30 16.73 0 81,400 -2.2
11/06/2021
17.04
 384,100 17.23 17.64 16.95 0 9,200 -0.3
10/06/2021
17.23
 1,378,800 16.13 17.23 16.07 100,000 267,900 -4.6
09/06/2021
16.13
 482,100 15.94 16.26 15.63 40,300 145,100 -2.6
08/06/2021
15.94
 456,700 16.89 17.01 15.91 23,700 1,500 0.6
07/06/2021
16.89
 234,600 16.98 17.17 16.76 18,000 8,100 0.3
04/06/2021
16.98
 577,400 17.23 17.30 16.92 54,500 57,500 -0.1
03/06/2021
17.23
 616,700 17.20 17.33 17.01 90,000 16,000 2.0
02/06/2021
17.20
 551,500 17.30 17.30 17.08 94,800 19,300 2.1
01/06/2021
17.30
 466,200 17.39 17.96 17.30 42,900 26,700 0.5
31/05/2021
17.39
 922,800 16.57 17.58 16.57 3,200 34,300 -0.9
28/05/2021
16.57
 804,500 15.97 16.57 16.04 0 57,600 -1.5
27/05/2021
15.97
 347,600 16.10 16.23 15.82 37,500 50,300 -0.3
26/05/2021
16.10
 471,300 15.97 16.23 15.75 84,500 150,000 -1.7
25/05/2021
15.97
 684,600 15.94 16.07 15.75 421,000 233,700 4.7
24/05/2021
15.94
 259,700 15.88 16.26 15.63 2,300 184,300 -4.6
21/05/2021
15.88
 744,200 15.41 16.38 15.12 308,800 187,600 3.0
20/05/2021
15.41
 596,500 15.56 15.56 15.00 100 151,400 -3.7
19/05/2021
15.56
 319,700 15.75 15.75 15.50 500 102,300 -2.5
18/05/2021
15.75
 278,300 15.78 15.82 15.53 4,600 20,000 -0.4
17/05/2021
15.78
 252,600 15.75 15.97 15.72 100 9,800 -0.2
14/05/2021
15.75
 184,200 15.75 15.94 15.75 0 16,900 -0.4
13/05/2021
15.75
 597,500 16.01 16.26 15.75 107,600 325,800 -5.5
12/05/2021
16.01
 519,100 15.88 16.19 15.63 8,900 240,700 -5.8
11/05/2021
15.88
 545,400 15.88 16.26 15.69 12,200 208,700 -4.9
10/05/2021
15.88
 382,600 16.48 16.48 15.75 5,800 98,300 -2.3
07/05/2021
16.48
 596,700 16.51 16.51 15.82 9,900 14,900 -0.1
06/05/2021
16.51
 590,600 16.48 16.76 16.38 306,100 50,100 6.7
05/05/2021
16.48
 982,700 16.07 16.64 16.07 269,500 6,200 6.8
04/05/2021
16.07
 345,200 16.38 16.38 15.50 6,100 36,100 -0.8
29/04/2021
16.38
 501,000 16.51 16.86 16.07 100 34,300 -0.9
28/04/2021
16.51
 479,400 15.91 16.73 15.91 6,700 700 0.2
27/04/2021
15.91
 307,900 15.94 16.07 15.12 4,700 11,000 -0.2
26/04/2021
15.94
 583,500 15.88 16.19 15.69 300 20,500 -0.5
23/04/2021
15.88
 600,300 15.47 16.01 15.19 71,300 20,400 1.3
22/04/2021
15.47
 617,000 16.26 16.26 15.44 8,300 83,500 -1.9
20/04/2021
16.26
 485,300 16.32 16.70 16.07 46,000 64,000 -0.5
19/04/2021
16.32
 610,000 16.01 16.38 16.01 152,500 230,000 -2.0
16/04/2021
16.01
 1,210,000 16.41 16.41 15.75 182,400 518,300 -8.6
15/04/2021
16.41
 1,181,300 16.89 16.89 16.32 58,800 305,500 -6.5
14/04/2021
16.89
 1,421,200 17.14 17.14 16.70 220,700 779,900 -15.0
13/04/2021
17.14
 701,800 17.58 17.64 17.08 3,300 180,400 -4.9
12/04/2021
17.58
 796,900 17.30 17.90 17.17 384,300 90,400 8.2
09/04/2021
17.30
 388,300 17.39 17.58 17.23 900 50,000 -1.3
08/04/2021
17.39
 389,100 17.52 17.52 17.20 19,400 66,900 -1.3
07/04/2021
17.52
 877,100 17.39 17.77 17.17 65,300 6,400 1.6
06/04/2021
17.39
 680,000 17.64 17.77 17.36 65,800 61,700 0.1
05/04/2021
17.64
 505,500 17.58 17.86 17.45 3,500 22,600 -0.5
02/04/2021
17.58
 625,000 18.02 18.34 17.58 1,100 15,100 -0.4
01/04/2021
18.02
 359,800 17.64 18.34 17.67 24,200 0 0.7
31/03/2021
17.64
 324,600 17.77 17.77 17.52 0 6,600 -0.2
30/03/2021
17.77
 432,800 17.83 17.99 17.52 14,600 25,300 -0.3
29/03/2021
17.83
 434,000 17.42 17.86 17.45 54,700 0 1.5
26/03/2021
17.42
 1,204,100 17.45 17.45 16.51 231,200 56,600 4.8
25/03/2021
17.45
 1,272,900 17.93 18.08 17.33 2,300 124,600 -3.4
24/03/2021
17.93
 1,070,700 18.40 18.59 17.61 600 5,900 -0.2
23/03/2021
18.40
 1,049,800 18.97 19.03 18.27 28,200 235,100 -6.1
22/03/2021
18.97
 532,600 19.22 19.28 18.78 22,300 15,500 0.2
19/03/2021
19.22
 2,646,000 18.15 19.41 18.21 37,600 34,700 0.1
18/03/2021
18.15
 321,600 18.15 18.27 18.02 200 30,500 -0.9
17/03/2021
18.15
 618,200 18.05 18.53 17.77 31,600 0 0.9
16/03/2021
18.05
 799,900 18.15 18.15 17.64 209,900 165,200 1.3
15/03/2021
18.15
 617,900 18.46 18.46 18.08 6,300 85,900 -2.3
12/03/2021
18.46
 444,000 18.68 18.75 18.27 33,700 0 1.0
11/03/2021
18.68
 1,486,800 17.96 18.71 17.77 7,900 179,800 -4.9
10/03/2021
17.96
 1,004,900 17.90 18.08 17.77 63,100 22,000 1.2
09/03/2021
17.90
 1,974,500 17.27 18.27 16.89 16,900 323,400 -8.7
08/03/2021
17.27
 730,000 17.39 17.90 17.11 800 103,700 -2.8
05/03/2021
17.39
 1,100,300 17.11 18.15 16.64 20,900 134,100 -3.1
04/03/2021
17.11
 1,178,100 17.71 18.02 16.48 5,000 331,000 -9.0
03/03/2021
17.71
 961,600 18.08 18.15 17.67 6,400 334,100 -9.3
02/03/2021
18.08
 1,236,100 17.90 18.34 17.64 111,200 398,400 -8.1
01/03/2021
17.90
 1,069,600 17.58 18.81 17.83 23,400 176,000 -4.4
26/02/2021
17.58
 2,667,200 16.45 17.58 16.19 17,900 6,700 0.3
25/02/2021
16.45
 616,600 16.07 16.45 16.13 54,100 5,200 1.3
24/02/2021
16.07
 777,500 16.45 16.45 15.88 100 24,200 -0.6
23/02/2021
16.45
 473,300 16.32 16.54 16.13 31,100 500 0.8
22/02/2021
16.32
 1,009,000 16.82 16.82 16.29 11,700 116,600 -2.8
19/02/2021
16.82
 689,500 16.82 17.14 16.51 1,800 113,800 -3.0
18/02/2021
16.82
 883,400 17.01 17.27 16.82 36,500 169,200 -3.6
17/02/2021
17.01
 1,443,900 16.04 17.08 15.94 28,200 325,000 -7.8
09/02/2021
16.04
 852,100 16.13 16.38 15.88 38,000 289,900 -6.4
08/02/2021
16.13
 1,124,100 16.38 17.01 15.82 13,000 15,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |