CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.70
0.30
(2.08%)
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) 		0.30 2.13% 411,810 0 0
14
14.40
14.40
2 tháng
(2024-09-23) 		0.30 2.13% 473,388 0 0
14
14.40
14.40
3 tháng
(2024-08-26) 		0.40 2.86% 571,038 0 0
14
14.40
14.40
6 tháng
(2024-05-27) 		1.20 9.09% 1,674,259 -200 -0.0
13.20
14.90
14.40
12 tháng
(2023-11-28) 		2.06 16.67% 2,894,634 -4,188 -0.0
12
14.90
14.40
24 tháng
(2022-12-05) 		2.24 18.42% 7,421,878 -55,981 -0.7
11.34
14.90
14.40
36 tháng
(2021-12-08) 		0.28 1.97% 13,882,697 -34,213 -0.3
11.34
17.96
14.40
60 tháng
(2019-12-19) 		4.96 52.59% 18,004,461 115,396 2.0
6.94
17.96
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
11.15
 15,200 11.08 11.22 10.93 4,000 0 0.1
19/04/2021
11.08
 10,500 11.08 11.08 11.01 0 0 0
16/04/2021
11.08
 16,516 11.01 11.08 10.93 0 0 0
15/04/2021
11.01
 15,250 11.01 11.08 10.93 0 0 0
14/04/2021
11.01
 3,300 11.01 11.01 11.01 0 0 0
13/04/2021
11.01
 11,500 11.01 11.01 11.01 0 0 0
12/04/2021
11.01
 5,600 11.15 11.15 11.01 0 0 0
09/04/2021
11.15
 1,109 11.15 11.15 11.15 0 0 0
08/04/2021
11.15
 15,400 11.15 11.15 11.01 0 0 0
07/04/2021
11.15
 25,788 11.15 11.22 11.15 15,000 0 0.2
06/04/2021
11.15
 1,300 11.08 11.15 11.08 0 0 0
05/04/2021
11.08
 5,400 11.08 11.08 11.01 0 0 0
02/04/2021
11.08
 9,200 11.08 11.22 11.08 0 0 0
01/04/2021
11.08
 3,700 11.08 11.08 11.01 0 0 0
31/03/2021
11.08
 8,600 11.08 11.08 11.01 0 0 0
30/03/2021
11.08
 1,912 11.30 11.30 11.08 0 0 0
29/03/2021
11.30
 1,600 11.08 11.30 11.08 0 0 0
26/03/2021
11.08
 3,370 11.08 11.08 11.01 0 0 0
25/03/2021
11.08
 5,700 11.30 11.30 11.01 0 0 0
24/03/2021
11.30
 9,719 11.15 11.30 11.01 0 0 0
23/03/2021
11.15
 939 11.59 11.59 11.15 0 0 0
22/03/2021
11.59
 63,335 10.93 11.59 11.01 0 0 0
19/03/2021
10.93
 12,100 10.93 11.01 10.93 0 0 0
18/03/2021
10.93
 2,200 11.08 11.08 10.93 0 0 0
17/03/2021
11.08
 8,100 10.93 11.08 10.79 0 0 0
16/03/2021
10.93
 135 11.01 11.01 10.93 0 0 0
15/03/2021
11.01
 3,300 11.01 11.01 10.93 0 0 0
12/03/2021
11.01
 9,400 10.93 11.08 10.93 0 0 0
11/03/2021
10.93
 22,323 10.93 11.01 10.57 0 2,500 -0.0
10/03/2021
10.93
 9,600 10.86 11.01 10.86 0 0 0
09/03/2021
10.86
 1,700 10.86 10.86 10.64 0 0 0
08/03/2021
10.86
 3,000 10.71 10.86 10.79 0 0 0
05/03/2021
10.71
 3,900 10.57 10.71 10.57 0 0 0
04/03/2021
10.57
 0 10.57 10.57 10.57 0 0 0
03/03/2021
10.57
 19 10.57 10.57 10.57 0 0 0
02/03/2021
10.57
 0 10.57 10.57 10.57 0 0 0
01/03/2021
10.57
 4,100 10.57 10.57 10.57 0 0 0
26/02/2021
10.57
 200 10.57 10.57 10.57 0 0 0
25/02/2021
10.57
 0 10.57 10.57 10.57 0 0 0
24/02/2021
10.57
 1,100 10.71 10.71 10.57 0 0 0
23/02/2021
10.71
 2,700 10.64 10.71 10.71 0 0 0
22/02/2021
10.64
 100 10.57 10.64 10.64 0 0 0
19/02/2021
10.57
 200 10.20 10.57 10.57 0 0 0
18/02/2021
10.20
 300 10.79 10.86 10.20 0 0 0
17/02/2021
10.79
 800 10.64 10.79 10.79 0 0 0
09/02/2021
10.64
 700 10.64 10.64 10.64 0 0 0
08/02/2021
10.64
 7,571 10.71 10.71 10.64 0 0 0
05/02/2021
10.71
 9,300 10.71 10.79 10.71 0 0 0
04/02/2021
10.71
 9,300 10.57 10.79 10.57 0 0 0
03/02/2021
10.57
 1,000 10.57 10.57 10.57 0 0 0
02/02/2021
10.57
 20 10.57 10.57 10.57 0 0 0
01/02/2021
10.57
 100 10.20 10.57 10.57 100 0 0.0
29/01/2021
10.20
 1,300 9.91 10.20 10.20 0 0 0
28/01/2021
9.91
 19,100 10.20 10.20 9.48 0 0 0
27/01/2021
10.20
 7,400 10.71 10.71 10.20 0 0 0
26/01/2021
10.71
 2,600 10.93 10.93 10.50 0 0 0
25/01/2021
10.93
 120 10.86 10.93 10.93 100 0 0.0
22/01/2021
10.86
 4,600 10.86 10.86 10.57 0 0 0
21/01/2021
10.86
 21,100 10.20 10.93 10.42 0 0 0
20/01/2021
10.20
 7,710 10.20 10.20 10.20 0 0 0
19/01/2021
10.20
 22,900 10.20 10.20 10.13 0 0 0
18/01/2021
10.20
 26,006 10.06 10.20 10.06 0 0 0
15/01/2021
10.06
 3,000 10.06 10.06 10.06 0 0 0
14/01/2021
10.06
 1,900 9.99 10.06 9.99 0 0 0
13/01/2021
9.99
 2,400 9.99 9.99 9.84 0 300 -0.0
12/01/2021
9.99
 28,400 9.77 9.99 9.77 2,500 0 0.0
11/01/2021
9.77
 8,500 9.77 9.84 9.77 2,500 0 0.0
08/01/2021
9.77
 3,000 9.77 9.77 9.77 0 0 0
07/01/2021
9.77
 1,400 9.69 9.77 9.69 0 0 0
06/01/2021
9.69
 200 9.62 9.69 9.69 0 0 0
05/01/2021
9.62
 5,897 9.48 9.62 9.48 0 0 0
04/01/2021
9.48
 6,600 9.48 9.48 9.48 0 0 0
31/12/2020
9.48
 13,800 9.48 9.48 9.48 0 0 0
30/12/2020
9.48
 3,591 9.48 9.55 9.48 0 0 0
29/12/2020
9.48
 200 9.48 9.48 9.40 0 0 0
28/12/2020
9.48
 1,100 9.48 9.48 9.40 0 0 0
25/12/2020
9.48
 3,400 9.48 9.91 9.33 0 0 0
24/12/2020
9.48
 100 9.40 9.48 9.48 0 0 0
23/12/2020
9.40
 5,100 9.48 9.48 9.33 0 0 0
22/12/2020
9.48
 7,900 9.33 9.48 9.40 0 0 0
21/12/2020
9.33
 2,400 9.48 9.48 9.33 0 0 0
18/12/2020
9.48
 200 9.48 9.48 9.48 0 0 0
17/12/2020
9.48
 30 9.48 9.48 9.48 0 0 0
16/12/2020
9.48
 1,733 9.48 9.48 9.11 0 0 0
15/12/2020
9.48
 300 9.40 9.48 9.48 0 0 0
14/12/2020
9.40
 11,900 9.33 9.99 9.33 0 0 0
11/12/2020
9.33
 407 9.33 9.33 9.33 0 0 0
10/12/2020
9.33
 1,100 9.33 9.33 9.26 0 0 0
09/12/2020
9.33
 100 9.33 9.33 9.33 0 0 0
08/12/2020
9.33
 5,300 9.33 9.33 9.33 0 0 0
07/12/2020
9.33
 100 9.26 9.33 9.33 0 0 0
04/12/2020
9.26
 1,300 9.26 9.26 9.26 0 0 0
03/12/2020
9.26
 13,300 9.26 9.26 9.26 0 0 0
02/12/2020
9.26
 12,300 9.18 9.26 9.18 0 0 0
01/12/2020
9.18
 1,700 9.18 9.18 9.18 0 0 0
30/11/2020
9.18
 500 9.18 9.18 9.18 0 0 0
27/11/2020
9.18
 5,100 9.18 9.18 9.11 0 0 0
26/11/2020
9.18
 0 9.18 9.18 9.18 0 0 0
25/11/2020
9.18
 400 9.11 9.18 9.18 0 0 0
24/11/2020
9.11
 400 9.18 9.18 9.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |