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)
18/09/2020
8.76
 100 8.62 8.76 8.76 0 0 0
17/09/2020
8.62
 34,279 8.62 8.62 8.62 0 0 0
16/09/2020
8.62
 0 8.62 8.62 8.62 0 0 0
15/09/2020
8.62
 5,720 8.97 9.11 8.62 0 0 0
14/09/2020
8.97
 100 9.18 9.18 8.97 0 0 0
11/09/2020
9.18
 21 9.18 9.18 9.18 0 21 -0.0
10/09/2020
9.18
 0 9.18 9.18 9.18 0 0 0
09/09/2020
9.18
 7,000 8.83 9.46 8.62 4,000 0 0.1
08/09/2020
8.83
 3,400 8.76 8.83 8.55 0 0 0
07/09/2020
8.76
 2,500 8.76 8.90 8.76 0 0 0
04/09/2020
8.76
 1,000 9.04 9.04 8.69 0 0 0
03/09/2020
9.04
 100 8.97 9.04 9.04 0 0 0
01/09/2020
8.97
 15,920 8.76 9.04 8.62 0 0 0
31/08/2020
8.76
 2,401 8.55 8.76 8.55 0 0 0
28/08/2020
8.55
 0 8.55 8.55 8.55 0 0 0
27/08/2020
8.55
 100 8.48 8.55 8.55 0 0 0
26/08/2020
8.48
 4,502 8.41 8.48 8.20 0 0 0
25/08/2020
8.41
 900 8.41 8.41 8.41 0 0 0
24/08/2020
8.41
 2,030 8.41 8.41 8.41 0 0 0
21/08/2020
8.41
 6,100 8.34 8.41 8.34 0 0 0
20/08/2020
8.34
 2,200 8.34 8.34 8.27 0 0 0
19/08/2020
8.34
 1,800 8.34 8.34 8.27 0 0 0
18/08/2020
8.34
 0 8.34 8.34 8.34 0 0 0
17/08/2020
8.34
 5,900 8.34 8.34 8.27 0 0 0
14/08/2020
8.34
 400 8.34 8.34 8.34 0 0 0
13/08/2020
8.34
 5,100 8.27 8.34 8.27 0 0 0
12/08/2020
8.27
 1,900 8.27 8.27 8.20 0 0 0
11/08/2020
8.27
 2,600 8.27 8.27 8.20 0 0 0
10/08/2020
8.27
 500 8.27 8.27 8.27 0 0 0
07/08/2020
8.27
 4,300 8.20 8.27 8.20 0 0 0
06/08/2020
8.20
 6,700 8.20 8.20 8.20 0 0 0
05/08/2020
8.20
 20,400 8.20 8.20 8.20 0 5,700 -0.1
04/08/2020
8.20
 4,300 8.27 8.27 8.20 0 100 -0.0
03/08/2020
8.27
 500 8.20 8.27 8.27 0 0 0
31/07/2020
8.20
 0 8.20 8.20 8.20 0 0 0
30/07/2020
8.20
 12,000 8.20 8.20 8.20 0 10,000 -0.1
29/07/2020
8.20
 12,207 8.20 8.27 8.06 0 0 0
28/07/2020
8.20
 900 7.92 8.20 8.06 0 0 0
27/07/2020
7.92
 5,100 8.27 8.27 7.92 0 0 0
24/07/2020
8.27
 3,100 8.41 8.41 8.27 400 0 0.0
23/07/2020
8.41
 1,000 8.41 8.41 8.41 0 0 0
22/07/2020
8.41
 5,800 8.41 8.48 8.41 0 0 0
21/07/2020
8.41
 8,300 8.41 8.48 8.34 200 0 0.0
20/07/2020
8.41
 6,377 8.41 8.48 8.41 200 0 0.0
17/07/2020
8.41
 8,090 8.41 8.48 8.41 0 0 0
16/07/2020
8.41
 2,300 8.41 9.18 8.41 0 0 0
15/07/2020
8.41
 4,000 8.20 8.41 8.34 0 0 0
14/07/2020
8.20
 3,700 8.41 8.41 8.20 0 0 0
13/07/2020
8.41
 6,000 8.34 8.41 8.34 0 0 0
10/07/2020
8.34
 9,910 8.06 8.69 8.13 0 0 0
09/07/2020
8.06
 12,200 8.06 8.20 8.06 0 0 0
08/07/2020
8.06
 3,000 8.06 8.06 8.06 0 0 0
07/07/2020
8.06
 2,100 8.06 8.06 7.99 0 0 0
06/07/2020
8.06
 2,500 8.06 8.06 8.06 0 0 0
03/07/2020
8.06
 6,100 7.99 8.06 7.99 0 0 0
02/07/2020
7.99
 3,600 7.99 7.99 7.99 0 0 0
01/07/2020
7.99
 5,200 8.06 8.06 7.92 0 0 0
30/06/2020
8.06
 6,200 7.99 8.06 8.06 0 0 0
29/06/2020
7.99
 2,200 7.99 7.99 7.92 0 0 0
26/06/2020
7.99
 1,000 7.99 8.06 7.99 0 0 0
25/06/2020
7.99
 91 7.99 7.99 7.99 0 0 0
24/06/2020
7.99
 4,107 7.99 8.06 7.99 0 0 0
23/06/2020
7.99
 900 7.92 7.99 7.92 0 0 0
22/06/2020
7.92
 2,208 7.99 7.99 7.85 0 0 0
19/06/2020
7.99
 13,828 7.99 8.06 7.78 6,600 0 0.1
18/06/2020
7.99
 5,952 8.06 8.06 7.99 0 0 0
17/06/2020
8.06
 0 8.06 8.06 8.06 9,200 0 0.0
16/06/2020
8.06
 20,200 7.99 8.06 7.71 9,200 0 0.1
15/06/2020
7.99
 20,700 8.06 8.06 7.71 0 0 0
12/06/2020
8.06
 5,600 7.92 8.62 7.92 0 0 0
11/06/2020
7.92
 7,500 7.99 7.99 7.92 0 0 0
10/06/2020
7.99
 6,200 8.06 8.06 7.92 0 0 0
09/06/2020
8.06
 12,120 8.06 8.06 7.99 0 0 0
08/06/2020
8.06
 30,300 7.99 8.13 8.06 0 0 0
05/06/2020
7.99
 5,000 7.92 7.99 7.99 0 0 0
04/06/2020
7.92
 8,300 7.92 7.99 7.92 0 0 0
03/06/2020
7.92
 6,460 7.99 8.62 7.92 0 0 0
02/06/2020
7.99
 8,000 7.99 7.99 7.99 0 0 0
01/06/2020
7.99
 10,200 7.99 8.06 7.99 0 0 0
29/05/2020
7.99
 6,100 7.99 7.99 7.99 0 0 0
28/05/2020
7.99
 4,535 7.99 8.27 7.99 0 0 0
27/05/2020
7.99
 9,100 7.99 7.99 7.92 0 0 0
26/05/2020
7.99
 6,700 7.85 7.99 7.92 0 0 0
25/05/2020
7.85
 7,000 7.78 7.85 7.78 0 0 0
22/05/2020
7.78
 1,600 7.78 7.78 7.78 0 0 0
21/05/2020
7.78
 17,646 7.78 7.85 7.78 0 0 0
20/05/2020
7.78
 3,700 7.71 7.85 7.78 0 0 0
19/05/2020
7.71
 3,935 7.57 7.71 7.64 0 0 0
18/05/2020
7.57
 1,824 7.85 7.85 7.15 0 0 0
15/05/2020
7.85
 3,000 7.85 7.85 7.85 0 0 0
14/05/2020
7.85
 6,000 7.85 7.85 7.85 0 0 0
13/05/2020
7.85
 2,300 7.78 7.85 7.71 0 0 0
12/05/2020
7.78
 3,300 7.71 7.85 7.71 0 0 0
11/05/2020
7.71
 1,000 7.71 7.71 7.71 0 0 0
08/05/2020
7.71
 8,600 7.78 7.78 7.57 0 0 0
07/05/2020
7.78
 3,100 7.64 7.78 7.78 0 0 0
06/05/2020
7.64
 200 7.64 7.64 7.64 0 0 0
05/05/2020
7.64
 1 7.64 7.64 7.64 0 0 0
04/05/2020
7.64
 2,000 7.57 7.64 7.64 0 0 0
29/04/2020
7.57
 17,000 7.57 7.71 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |