CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.10
0.10
(0.71%)
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 0% 101,700 0 0
14
14.20
14
2 tháng
(2024-07-22) 		-0.10 -0.71% 233,300 -200 -0.0
13.30
14.20
14
3 tháng
(2024-06-21) 		-0.40 -2.78% 600,900 -200 -0.0
13.30
14.50
14
6 tháng
(2024-03-25) 		0.30 2.19% 1,563,000 -200 -0.0
12.90
14.90
14
12 tháng
(2023-09-25) 		1.02 7.83% 2,928,100 -8,188 -0.1
11.43
14.90
14
24 tháng
(2022-09-30) 		-0.04 -0.29% 7,983,150 -58,381 -0.7
11.34
14.90
14
36 tháng
(2021-10-05) 		1.90 15.71% 14,727,101 53,987 1.2
11.34
17.96
14
60 tháng
(2019-10-16) 		4.02 40.33% 17,701,485 115,453 2.0
6.94
17.96
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/11/2020
9.18
 600 9.26 9.26 9.18 0 0 0
20/11/2020
9.26
 0 9.26 9.26 9.26 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
9.26
 2,550 9.11 9.26 9.18 0 0 0
18/11/2020
9.11
 6,000 9.11 9.11 9.11 0 0 0
17/11/2020
9.11
 16,100 8.97 9.11 9.04 0 0 0
16/11/2020
8.97
 3,000 8.97 8.97 8.97 0 0 0
13/11/2020
8.97
 0 8.97 8.97 8.97 0 0 0
12/11/2020
8.97
 1,400 9.04 9.04 8.97 0 0 0
11/11/2020
9.04
 600 9.81 9.81 9.04 0 0 0
10/11/2020
9.81
 1,100 9.04 9.81 8.97 0 0 0
09/11/2020
9.04
 11,570 9.04 9.04 8.97 0 0 0
06/11/2020
9.04
 6,000 8.90 9.04 8.97 0 0 0
05/11/2020
8.90
 2,900 8.90 8.97 8.90 0 0 0
04/11/2020
8.90
 3,500 8.90 8.90 8.83 0 0 0
03/11/2020
8.90
 3,900 8.83 8.90 8.83 0 0 0
02/11/2020
8.83
 4,000 8.90 8.90 8.83 0 0 0
30/10/2020
8.90
 100 8.97 8.97 8.90 0 0 0
29/10/2020
8.97
 6,200 8.27 8.97 8.48 0 0 0
28/10/2020
8.27
 5,400 9.04 9.04 8.27 0 0 0
27/10/2020
9.04
 836 9.04 9.04 9.04 0 0 0
26/10/2020
9.04
 5,100 9.04 9.04 8.97 0 0 0
23/10/2020
9.04
 100 8.97 9.04 9.04 0 0 0
22/10/2020
8.97
 6,915 9.04 9.04 8.97 0 0 0
21/10/2020
9.04
 4,100 8.83 9.04 8.97 0 0 0
20/10/2020
8.83
 2,000 8.76 8.83 8.83 0 0 0
19/10/2020
8.76
 400 8.90 8.90 8.76 0 0 0
16/10/2020
8.90
 0 8.90 8.90 8.90 0 0 0
15/10/2020
8.90
 9,100 8.76 8.90 8.76 0 0 0
14/10/2020
8.76
 10,000 8.90 8.90 8.76 0 0 0
13/10/2020
8.90
 4,500 8.97 8.97 8.76 0 0 0
12/10/2020
8.97
 7,900 8.97 8.97 8.76 100 0 0.0
09/10/2020
8.97
 4,600 8.97 8.97 8.97 0 0 0
08/10/2020
8.97
 6,703 8.97 8.97 8.97 0 0 0
07/10/2020
8.97
 1,500 8.97 8.97 8.97 0 0 0
06/10/2020
8.97
 4,090 8.97 8.97 8.97 0 0 0
05/10/2020
8.97
 1,100 8.90 8.97 8.97 0 0 0
02/10/2020
8.90
 1,100 8.90 8.90 8.90 0 0 0
01/10/2020
8.90
 200 8.97 8.97 8.90 0 0 0
30/09/2020
8.97
 0 8.97 8.97 8.97 0 0 0
29/09/2020
8.97
 2,700 8.97 8.97 8.69 0 0 0
28/09/2020
8.97
 1,900 8.90 8.97 8.90 0 0 0
25/09/2020
8.90
 6,700 8.83 8.90 8.83 0 0 0
24/09/2020
8.83
 100 8.83 8.83 8.83 0 0 0
23/09/2020
8.83
 1,070 8.83 8.83 8.83 0 0 0
22/09/2020
8.83
 5,320 8.76 8.97 8.76 0 0 0
21/09/2020
8.76
 5,700 8.76 8.76 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |