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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |