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)
14/09/2021
19.31
 1,817,700 19.12 19.78 18.90 24,600 0 0.9
13/09/2021
19.12
 1,685,100 19.51 19.51 18.96 52,200 13,200 1.4
10/09/2021
19.51
 1,572,500 19.78 19.94 19.51 124,700 9,700 4.1
09/09/2021
19.78
 2,069,200 18.82 20.00 18.82 191,900 0 6.8
08/09/2021
18.82
 2,287,700 18.55 19.18 18.41 176,200 400,000 -7.7
07/09/2021
18.55
 3,849,300 19.31 19.37 18.36 223,000 415,700 -6.6
06/09/2021
19.31
 2,941,700 19.62 20.27 19.29 249,200 15,300 8.5
01/09/2021
19.62
 2,812,100 19.01 19.73 19.18 47,900 7,300 1.4
31/08/2021
19.01
 3,111,100 18.96 19.45 18.63 496,500 524,900 -1.0
30/08/2021
18.96
 2,928,300 18.66 19.48 18.79 35,000 345,500 -10.9
27/08/2021
18.66
 5,656,900 17.45 18.66 17.26 259,600 573,500 -10.9
26/08/2021
17.45
 3,078,900 16.77 17.59 16.74 167,600 22,600 4.6
25/08/2021
16.77
 1,158,000 16.52 16.79 16.44 22,300 13,800 0.3
24/08/2021
16.52
 2,415,600 15.89 16.66 15.84 177,500 0 5.3
23/08/2021
15.89
 3,042,700 16.68 16.93 15.81 159,100 27,800 3.9
20/08/2021
16.68
 4,341,100 17.92 18.03 16.68 205,000 24,700 5.7
19/08/2021
17.92
 1,596,000 17.56 18.25 17.48 1,500 71,400 -2.3
18/08/2021
17.56
 2,573,500 17.48 17.92 17.37 164,400 33,900 4.2
17/08/2021
17.48
 2,651,800 17.56 17.97 17.10 30,700 2,400 0.9
16/08/2021
17.56
 3,045,400 17.40 18.47 17.34 24,000 603,600 -19.2
13/08/2021
17.40
 3,274,200 16.60 17.53 16.66 247,800 126,200 3.5
12/08/2021
16.60
 6,620,600 16.00 17.10 15.84 65,800 1,406,200 -41.7
11/08/2021
16.00
 1,541,700 16.19 16.36 16.00 0 267,900 -7.9
10/08/2021
16.19
 3,118,300 15.86 16.60 15.89 403,200 495,700 -2.7
09/08/2021
15.86
 3,666,800 14.85 15.86 14.82 67,500 836,800 -22.2
06/08/2021
14.85
 1,061,800 14.96 15.07 14.85 27,900 250,000 -6.1
05/08/2021
14.96
 1,093,200 14.68 14.96 14.52 180,700 259,400 -2.1
04/08/2021
14.68
 812,700 14.41 15.07 14.41 10,900 40,800 -0.8
03/08/2021
14.41
 773,300 14.57 14.57 14.33 100,000 362,700 -6.9
02/08/2021
14.57
 502,400 14.71 14.71 14.36 0 101,400 -2.7
30/07/2021
14.71
 609,100 14.74 14.85 14.36 0 4,400 -0.1
29/07/2021
14.74
 535,400 14.33 14.79 14.19 202,600 80,400 3.3
28/07/2021
14.33
 444,600 14.38 14.38 14.14 0 170,800 -4.4
27/07/2021
14.38
 1,202,000 13.81 14.47 13.92 501,200 72,300 11.2
26/07/2021
13.81
 267,400 13.64 13.84 13.37 3,000 39,800 -0.9
23/07/2021
13.64
 209,500 13.86 13.97 13.64 0 30,000 -0.8
22/07/2021
13.86
 548,500 13.53 14.03 13.31 1,400 123,700 -3.1
21/07/2021
13.53
 138,900 13.53 13.70 13.42 0 26,500 -0.7
20/07/2021
13.53
 141,400 13.26 13.53 13.21 0 300 -0.0
19/07/2021
13.26
 336,900 13.70 13.70 13.15 1,200 45,800 -1.1
16/07/2021
13.70
 512,900 14.25 14.38 13.70 1,100 201,600 -5.1
15/07/2021
14.25
 909,900 13.45 14.25 13.31 860,100 255,800 15.4
14/07/2021
13.45
 253,700 13.45 13.70 13.04 0 200 -0.0
13/07/2021
13.45
 649,400 13.10 13.48 13.10 7,600 120,300 -2.7
12/07/2021
13.10
 643,000 14.03 14.03 13.07 0 141,300 -3.5
09/07/2021
14.03
 1,130,300 14.03 14.08 13.70 481,200 2,600 12.2
08/07/2021
14.03
 216,700 14.25 14.41 14.00 0 56,300 -1.4
07/07/2021
14.25
 553,600 14.41 14.71 13.86 72,100 105,000 -0.8
06/07/2021
14.41
 939,700 14.74 15.26 14.30 2,500 292,600 -7.8
05/07/2021
14.74
 602,000 14.52 15.07 14.38 270,500 107,400 4.3
02/07/2021
14.52
 368,800 14.49 14.52 14.41 4,200 40,000 -0.9
01/07/2021
14.49
 282,300 14.52 14.63 14.36 1,300 49,100 -1.3
30/06/2021
14.52
 344,100 14.71 14.71 14.47 0 164,700 -4.4
29/06/2021
14.71
 426,500 14.68 15.07 14.63 9,300 167,300 -4.3
28/06/2021
14.68
 719,900 14.57 14.79 14.38 16,200 264,500 -6.6
25/06/2021
14.57
 433,800 14.63 14.74 14.33 25,300 35,900 -0.3
24/06/2021
14.63
 459,300 14.96 14.96 14.52 32,600 900 0.9
23/06/2021
14.96
 877,300 15.53 15.53 14.88 4,300 77,500 -2.0
22/06/2021
15.53
 482,100 15.56 15.73 15.48 4,500 20,000 -0.4
21/06/2021
15.56
 891,000 15.51 15.81 15.18 4,000 200,400 -5.6
18/06/2021
15.51
 971,100 15.45 15.84 15.45 3,800 357,700 -10.1
17/06/2021
15.45
 487,400 15.56 15.56 15.12 1,100 142,100 -4.0
16/06/2021
15.56
 1,872,600 14.71 15.62 14.71 7,600 284,400 -7.7
15/06/2021
14.71
 391,100 14.66 14.82 14.44 0 165,300 -4.4
14/06/2021
14.66
 201,100 14.82 15.04 14.55 0 81,400 -2.2
11/06/2021
14.82
 384,100 14.99 15.34 14.74 0 9,200 -0.3
10/06/2021
14.99
 1,378,800 14.03 14.99 13.97 100,000 267,900 -4.6
09/06/2021
14.03
 482,100 13.86 14.14 13.59 40,300 145,100 -2.6
08/06/2021
13.86
 456,700 14.68 14.79 13.84 23,700 1,500 0.6
07/06/2021
14.68
 234,600 14.77 14.93 14.57 18,000 8,100 0.3
04/06/2021
14.77
 577,400 14.99 15.04 14.71 54,500 57,500 -0.1
03/06/2021
14.99
 616,700 14.96 15.07 14.79 90,000 16,000 2.0
02/06/2021
14.96
 551,500 15.04 15.04 14.85 94,800 19,300 2.1
01/06/2021
15.04
 466,200 15.12 15.62 15.04 42,900 26,700 0.5
31/05/2021
15.12
 922,800 14.41 15.29 14.41 3,200 34,300 -0.9
28/05/2021
14.41
 804,500 13.89 14.41 13.94 0 57,600 -1.5
27/05/2021
13.89
 347,600 14.00 14.11 13.75 37,500 50,300 -0.3
26/05/2021
14.00
 471,300 13.89 14.11 13.70 84,500 150,000 -1.7
25/05/2021
13.89
 684,600 13.86 13.97 13.70 421,000 233,700 4.7
24/05/2021
13.86
 259,700 13.81 14.14 13.59 2,300 184,300 -4.6
21/05/2021
13.81
 744,200 13.40 14.25 13.15 308,800 187,600 3.0
20/05/2021
13.40
 596,500 13.53 13.53 13.04 100 151,400 -3.7
19/05/2021
13.53
 319,700 13.70 13.70 13.48 500 102,300 -2.5
18/05/2021
13.70
 278,300 13.73 13.75 13.51 4,600 20,000 -0.4
17/05/2021
13.73
 252,600 13.70 13.89 13.67 100 9,800 -0.2
14/05/2021
13.70
 184,200 13.70 13.86 13.70 0 16,900 -0.4
13/05/2021
13.70
 597,500 13.92 14.14 13.70 107,600 325,800 -5.5
12/05/2021
13.92
 519,100 13.81 14.08 13.59 8,900 240,700 -5.8
11/05/2021
13.81
 545,400 13.81 14.14 13.64 12,200 208,700 -4.9
10/05/2021
13.81
 382,600 14.33 14.33 13.70 5,800 98,300 -2.3
07/05/2021
14.33
 596,700 14.36 14.36 13.75 9,900 14,900 -0.1
06/05/2021
14.36
 590,600 14.33 14.57 14.25 306,100 50,100 6.7
05/05/2021
14.33
 982,700 13.97 14.47 13.97 269,500 6,200 6.8
04/05/2021
13.97
 345,200 14.25 14.25 13.48 6,100 36,100 -0.8
29/04/2021
14.25
 501,000 14.36 14.66 13.97 100 34,300 -0.9
28/04/2021
14.36
 479,400 13.84 14.55 13.84 6,700 700 0.2
27/04/2021
13.84
 307,900 13.86 13.97 13.15 4,700 11,000 -0.2
26/04/2021
13.86
 583,500 13.81 14.08 13.64 300 20,500 -0.5
23/04/2021
13.81
 600,300 13.45 13.92 13.21 71,300 20,400 1.3
22/04/2021
13.45
 617,000 14.14 14.14 13.42 8,300 83,500 -1.9

Chính sách bảo mật | Điều khoản sử dụng |