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)
28/04/2020
7.57
 200 7.64 7.64 7.57 0 0 0
27/04/2020
7.64
 3,500 8.20 8.20 7.64 0 0 0
24/04/2020
8.20
 100 7.57 8.20 8.20 0 0 0
23/04/2020
7.57
 3,800 7.57 7.64 7.57 0 0 0
22/04/2020
7.57
 100 7.36 7.57 7.57 0 0 0
21/04/2020
7.36
 4,900 7.64 7.64 7.22 0 0 0
20/04/2020
7.64
 3,101 7.64 7.71 7.57 0 0 0
17/04/2020
7.64
 7,435 7.57 7.71 7.57 0 0 0
16/04/2020
7.57
 6,305 7.57 7.57 7.36 0 0 0
15/04/2020
7.57
 7,200 7.57 7.57 7.57 0 0 0
14/04/2020
7.57
 0 7.57 7.57 7.57 0 0 0
13/04/2020
7.57
 4,300 7.57 7.57 7.57 0 0 0
10/04/2020
7.57
 6,936 7.57 7.57 7.29 0 0 0
09/04/2020
7.57
 8,000 7.57 7.57 7.36 0 0 0
08/04/2020
7.57
 3,700 7.57 7.57 7.50 0 0 0
07/04/2020
7.57
 7,000 7.57 7.57 7.36 0 0 0
06/04/2020
7.57
 8,029 7.43 7.57 7.57 0 0 0
03/04/2020
7.43
 6,300 7.50 7.50 7.36 0 0 0
01/04/2020
7.50
 6,000 7.50 7.50 7.08 0 0 0
31/03/2020
7.50
 4,350 7.36 7.50 7.01 0 0 0
30/03/2020
7.36
 1,100 7.57 7.57 7.08 0 0 0
27/03/2020
7.57
 24,300 7.57 7.71 7.22 0 0 0
26/03/2020
7.57
 400 8.06 8.06 7.57 0 0 0
25/03/2020
8.06
 35,100 7.57 8.06 7.57 0 0 0
24/03/2020
7.57
 4,600 6.94 7.57 6.94 0 0 0
23/03/2020
6.94
 29,100 7.50 7.50 6.94 0 0 0
20/03/2020
7.50
 8,400 7.57 7.57 7.01 0 0 0
19/03/2020
7.57
 107,300 7.57 8.27 6.87 0 0 0
18/03/2020
7.57
 48,100 8.41 8.55 7.57 0 0 0
17/03/2020
8.41
 54,700 8.97 8.97 8.13 0 0 0
16/03/2020
8.97
 5,400 8.69 9.11 7.92 0 0 0
13/03/2020
8.69
 500 8.90 8.90 8.20 0 0 0
12/03/2020
8.90
 8,100 9.04 9.04 8.20 0 0 0
11/03/2020
9.04
 5,700 8.97 9.04 8.62 0 0 0
10/03/2020
8.97
 0 8.97 8.97 8.97 0 0 0
09/03/2020
8.97
 14,300 9.46 9.46 8.55 0 0 0
06/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/03/2020
9.46
 100 8.83 9.46 9.46 0 0 0
05/03/2020
8.83
 6,200 8.83 9.37 8.83 0 0 0
04/03/2020
8.83
 7,000 8.83 8.90 8.83 0 0 0
03/03/2020
8.83
 900 8.90 8.90 8.83 0 0 0
02/03/2020
8.90
 1,400 8.90 8.90 8.83 0 0 0
28/02/2020
8.90
 13,200 8.63 8.90 8.56 0 0 0
27/02/2020
8.63
 14,500 8.63 8.63 8.56 0 0 0
26/02/2020
8.63
 18,000 8.63 8.63 8.56 0 0 0
25/02/2020
8.63
 8,800 8.83 8.83 8.63 0 0 0
24/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
21/02/2020
8.83
 600 8.83 8.90 8.83 0 0 0
20/02/2020
8.83
 3,700 8.83 8.83 8.83 0 0 0
19/02/2020
8.83
 11,000 8.76 8.90 8.76 0 0 0
18/02/2020
8.76
 4,300 8.76 8.76 8.76 0 0 0
17/02/2020
8.76
 26,500 8.83 8.90 8.76 0 0 0
14/02/2020
8.83
 5,000 8.76 8.90 8.83 0 0 0
13/02/2020
8.76
 3,100 8.76 8.90 8.76 0 0 0
12/02/2020
8.76
 500 8.90 8.90 8.76 0 0 0
11/02/2020
8.90
 2,200 8.76 8.90 8.43 0 0 0
10/02/2020
8.76
 200 8.76 8.76 8.76 0 0 0
07/02/2020
8.76
 0 8.76 8.76 8.76 0 0 0
06/02/2020
8.76
 7,400 8.70 8.76 8.70 0 0 0
05/02/2020
8.70
 1,300 8.76 8.76 8.70 0 0 0
04/02/2020
8.76
 1,000 8.76 9.03 8.63 0 0 0
03/02/2020
8.76
 2,600 8.83 8.83 8.76 0 0 0
31/01/2020
8.83
 6,250 8.83 9.10 8.83 0 0 0
30/01/2020
8.83
 300 9.37 9.37 8.83 0 0 0
22/01/2020
9.37
 4,300 9.10 9.44 8.29 0 0 0
21/01/2020
9.10
 1,500 8.90 9.10 8.90 0 0 0
20/01/2020
8.90
 15,200 8.90 8.90 8.90 0 0 0
17/01/2020
8.90
 5,500 9.03 9.03 8.90 0 0 0
16/01/2020
9.03
 700 9.10 9.10 9.03 0 0 0
15/01/2020
9.10
 2,110 9.10 9.10 9.03 0 0 0
14/01/2020
9.10
 500 8.63 9.10 9.10 0 0 0
13/01/2020
8.63
 400 9.10 9.10 8.63 0 0 0
10/01/2020
9.10
 3,749 9.10 9.10 8.90 0 0 0
09/01/2020
9.10
 0 9.10 9.10 9.10 0 0 0
08/01/2020
9.10
 0 9.10 9.10 9.10 0 0 0
07/01/2020
9.10
 500 9.10 9.10 9.10 0 0 0
06/01/2020
9.10
 1,100 9.23 9.23 9.10 0 0 0
03/01/2020
9.23
 2,700 9.30 9.30 9.23 0 0 0
02/01/2020
9.30
 800 9.30 9.30 9.30 0 0 0
31/12/2019
9.30
 0 9.30 9.30 9.30 0 0 0
30/12/2019
9.30
 2,600 9.37 9.37 9.30 0 0 0
27/12/2019
9.37
 70 9.37 9.37 9.37 0 70 -0.0
26/12/2019
9.37
 1,600 9.44 9.44 9.37 0 0 0
25/12/2019
9.44
 2,000 9.44 9.44 9.44 0 0 0
24/12/2019
9.44
 0 9.44 9.44 9.44 0 0 0
23/12/2019
9.44
 19 9.44 9.44 9.44 0 0 0
20/12/2019
9.44
 0 9.44 9.44 9.44 0 0 0
19/12/2019
9.44
 0 9.44 9.44 9.44 0 0 0
18/12/2019
9.44
 10,400 9.44 9.44 9.37 0 0 0
17/12/2019
9.44
 10,500 9.57 9.57 8.90 0 0 0
16/12/2019
9.57
 3,900 9.57 9.64 9.57 0 0 0
13/12/2019
9.57
 0 9.57 9.57 9.57 0 0 0
12/12/2019
9.57
 200 9.64 9.64 9.44 0 0 0
11/12/2019
9.64
 500 9.64 9.64 9.57 0 0 0
10/12/2019
9.64
 1,404 9.64 9.64 9.64 0 0 0
09/12/2019
9.64
 1,300 9.57 9.64 9.57 0 0 0
06/12/2019
9.57
 8,400 9.57 9.77 9.50 0 0 0
05/12/2019
9.57
 700 9.57 9.64 9.57 0 0 0
04/12/2019
9.57
 5,443 9.57 9.64 9.57 0 43 -0.0
03/12/2019
9.57
 2,900 9.64 9.64 9.44 0 0 0
02/12/2019
9.64
 200 9.57 9.64 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |