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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |