Công ty Cổ phần Xây lắp điện I - Mã CK : PC1

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/10/2017 33.60 0.00 (0.00%) 33.60 33.90 33.00 39,980 1,334,920,000 0 0
20/10/2017 33.60 -0.20 (-0.59%) 33.95 33.95 33.60 70,820 2,389,510,000 0 0
19/10/2017 33.80 -0.05 (-0.14%) 33.90 34.40 33.80 61,420 2,087,080,000 0 0
18/10/2017 33.85 0.05 (0.14%) 34.50 34.50 33.85 7,650 260,080,000 0 0
17/10/2017 33.80 -0.60 (-1.74%) 34.40 34.70 33.80 77,010 2,632,860,000 100,000 3,300,000,000
16/10/2017 34.40 0.05 (0.14%) 34.20 34.80 34.20 79,280 2,731,770,000 0 0
13/10/2017 34.35 -0.10 (-0.29%) 34.10 34.35 34.00 13,830 471,310,000 0 0
12/10/2017 34.45 -0.05 (-0.14%) 33.90 34.45 33.90 117,870 4,011,120,000 32,450 1,103,300,000
11/10/2017 34.50 0.70 (2.07%) 33.60 34.90 33.40 245,820 8,352,010,000 50,000 1,735,000,000
10/10/2017 33.80 -0.50 (-1.45%) 34.00 34.30 32.00 69,500 2,346,710,000 0 0
09/10/2017 34.30 0.00 (0.00%) 34.20 34.30 34.00 41,570 1,418,000,000 44,200 1,542,580,000
06/10/2017 34.30 -0.20 (-0.57%) 35.00 35.00 34.30 51,310 1,766,950,000 0 0
05/10/2017 34.50 0.00 (0.00%) 35.30 35.30 34.50 95,290 3,290,790,000 0 0
04/10/2017 34.50 -0.50 (-1.42%) 34.60 35.10 34.50 104,630 3,638,270,000 40,000 1,400,000,000
03/10/2017 35.00 -0.30 (-0.84%) 35.30 35.30 34.80 198,990 6,973,200,000 0 0
02/10/2017 35.30 -0.05 (-0.14%) 35.50 36.00 35.30 99,970 3,540,210,000 0 0
29/09/2017 35.35 0.65 (1.87%) 34.40 36.80 34.10 263,670 9,292,710,000 180,000 5,814,000,000
28/09/2017 34.70 0.30 (0.87%) 34.60 34.80 34.50 321,020 11,120,350,000 80,000 2,768,000,000
27/09/2017 34.40 0.10 (0.29%) 35.75 35.75 34.30 245,560 8,467,920,000 0 0
26/09/2017 34.30 0.55 (1.62%) 33.80 34.30 33.70 464,770 15,815,260,000 1,163,522 38,977,987,000