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
(2024-08-21) 		0.10 0.71% 104,200 0 0
14
14.20
14.10
2 tháng
(2024-07-22) 		0 0% 239,600 -200 -0.0
13.30
14.20
14.10
3 tháng
(2024-06-24) 		-0.20 -1.40% 520,800 -200 -0.0
13.30
14.50
14.10
6 tháng
(2024-03-25) 		0.40 2.92% 1,569,300 -200 -0.0
12.90
14.90
14.10
12 tháng
(2023-09-26) 		1.57 12.57% 2,914,800 -8,188 -0.1
11.43
14.90
14.10
24 tháng
(2022-10-03) 		-0.76 -5.10% 7,976,050 -58,381 -0.7
11.34
14.90
14.10
36 tháng
(2021-10-06) 		1.86 15.15% 14,649,701 50,387 1.2
11.34
17.96
14.10
60 tháng
(2019-10-17) 		4.06 40.38% 17,703,004 115,453 2.0
6.94
17.96
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
11.37
 300 11.92 11.92 11.37 0 0 0
26/04/2018
11.92
 13,100 12.84 12.84 11.92 0 0 0
24/04/2018
12.84
 3,450 12.60 12.84 11.68 0 0 0
23/04/2018
12.60
 8,400 12.05 12.60 11.86 0 0 0
20/04/2018
12.05
 10,900 12.17 12.17 11.80 0 0 0
19/04/2018
12.17
 6,400 11.37 12.17 11.98 0 0 0
18/04/2018
11.37
 5,500 10.82 11.37 9.89 0 0 0
17/04/2018
10.82
 43,800 11.92 11.92 10.75 0 0 0
16/04/2018
11.92
 11,800 13.21 13.21 11.92 0 0 0
13/04/2018
13.21
 10,200 13.27 13.27 12.05 0 0 0
12/04/2018
13.27
 19,383 14.75 14.75 13.27 0 4,000 -0.1
11/04/2018
14.75
 12,158 14.93 16.41 13.52 0 3,100 -0.1
10/04/2018
14.93
 54,560 13.58 14.93 14.93 0 0 0
09/04/2018
13.58
 99,741 12.35 13.58 13.52 0 0 0
06/04/2018
12.35
 35,400 11.25 12.35 11.43 0 0 0
05/04/2018
11.25
 66,660 10.26 11.25 10.26 0 0 0
04/04/2018
10.26
 14,300 9.89 10.32 9.89 0 0 0
03/04/2018
9.89
 4,300 9.83 9.89 9.83 0 0 0
02/04/2018
9.83
 37,600 9.59 9.83 9.59 0 0 0
30/03/2018
9.59
 20,900 9.59 9.65 9.59 0 0 0
29/03/2018
9.59
 9,800 9.53 9.59 9.53 0 0 0
28/03/2018
9.53
 0 9.53 9.53 9.53 0 0 0
27/03/2018
9.53
 4,500 9.53 9.77 9.53 0 0 0
26/03/2018
9.53
 1,728 9.71 9.71 9.53 0 0 0
23/03/2018
9.71
 0 9.71 9.71 9.71 0 0 0
22/03/2018
9.71
 1,000 9.71 9.71 9.71 0 0 0
21/03/2018
9.71
 2,500 9.59 9.71 9.59 0 0 0
20/03/2018
9.59
 4,500 9.59 9.71 9.59 0 0 0
19/03/2018
9.59
 3,000 9.53 9.59 9.59 0 0 0
16/03/2018
9.53
 1,000 9.83 9.83 9.53 0 0 0
15/03/2018
9.83
 0 9.83 9.83 9.83 0 0 0
14/03/2018
9.83
 0 9.83 9.83 9.83 0 0 0
13/03/2018
9.83
 18,860 9.83 9.89 9.83 0 0 0
12/03/2018
9.83
 3,000 9.83 9.83 9.83 0 0 0
09/03/2018
9.83
 0 9.83 9.83 9.83 0 0 0
08/03/2018
9.83
 0 9.83 9.83 9.83 0 0 0
07/03/2018
9.83
 1,400 10.63 10.63 9.83 0 0 0
06/03/2018
10.63
 11,810 10.75 10.75 9.83 0 0 0
05/03/2018
10.75
 0 10.75 10.75 10.75 0 0 0
02/03/2018
10.75
 0 10.75 10.75 10.75 0 0 0
01/03/2018
10.75
 1,400 10.39 10.75 9.40 0 1,300 -0.0
28/02/2018
10.39
 18,510 10.75 10.75 9.96 0 0 0
27/02/2018
10.75
 0 10.75 10.75 10.75 0 0 0
26/02/2018
10.75
 0 10.75 10.75 10.75 0 0 0
23/02/2018
10.75
 100 11.00 11.00 10.75 0 0 0
22/02/2018
11.00
 900 11.06 11.06 11.00 0 0 0
21/02/2018: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.5 (Volume + 8.50%, Ratio=0.09)
21/02/2018
11.06
 100 10.14 11.06 11.06 0 0 0
13/02/2018
10.14
 1,800 10.14 10.14 10.09 0 0 0
12/02/2018
10.14
 2,100 9.61 10.25 9.66 0 0 0
09/02/2018
9.61
 1,200 9.61 9.61 9.61 0 0 0
08/02/2018
9.61
 9,500 9.61 9.87 9.61 0 0 0
07/02/2018
9.61
 9,800 9.61 9.87 9.61 0 0 0
06/02/2018
9.61
 6,100 9.61 9.61 9.61 0 0 0
05/02/2018
9.61
 9,300 9.93 9.93 9.61 0 200 -0.0
02/02/2018
9.93
 17,000 9.93 10.03 9.93 0 0 0
01/02/2018
9.93
 4,300 9.82 9.98 9.82 0 0 0
31/01/2018
9.82
 7,788 9.82 9.98 9.82 0 0 0
30/01/2018
9.82
 6,400 9.93 9.98 9.82 0 0 0
29/01/2018
9.93
 15,600 9.93 10.03 9.93 0 0 0
26/01/2018
9.93
 22,700 9.61 10.14 9.66 0 0 0
25/01/2018
9.61
 5,200 9.18 9.61 9.34 0 0 0
24/01/2018
9.18
 6,300 9.07 9.18 9.07 0 0 0
23/01/2018
9.07
 37,700 8.80 9.07 8.75 0 0 0
22/01/2018
8.80
 19,600 8.75 8.80 8.11 0 0 0
19/01/2018
8.75
 16,849 8.22 8.75 8.27 0 0 0
18/01/2018
8.22
 12,000 8.22 8.22 7.90 0 0 0
17/01/2018
8.22
 1,000 8.16 8.22 8.22 0 0 0
16/01/2018
8.16
 9,000 8.16 8.22 8.16 0 0 0
15/01/2018
8.16
 0 8.16 8.16 8.16 0 0 0
12/01/2018
8.16
 3,000 8.11 8.16 8.16 0 0 0
11/01/2018
8.11
 27,200 8.11 8.22 8.06 0 0 0
10/01/2018
8.11
 10,300 8.00 8.38 8.06 0 0 0
09/01/2018
8.00
 13,928 7.90 8.22 7.36 0 0 0
08/01/2018
7.90
 6,523 8.11 8.11 7.90 0 0 0
05/01/2018
8.11
 3,600 7.95 8.11 8.06 0 0 0
04/01/2018
7.95
 6,200 7.90 8.00 7.95 0 0 0
03/01/2018
7.90
 11,200 8.00 8.00 7.90 0 0 0
02/01/2018
8.00
 0 8.00 8.00 8.00 0 0 0
29/12/2017
8.00
 5,300 7.74 8.00 7.95 3,300 0 0.0
28/12/2017
7.74
 12,164 7.95 7.95 7.26 0 0 0
27/12/2017
7.95
 4,700 8.00 8.00 7.95 0 0 0
26/12/2017
8.00
 0 8.00 8.00 8.00 0 0 0
25/12/2017
8.00
 1,500 8.00 8.00 8.00 0 0 0
22/12/2017
8.00
 7,400 8.00 8.00 7.58 1,000 0 0.0
21/12/2017
8.00
 4,900 7.74 8.00 7.74 0 0 0
20/12/2017
7.74
 400 7.74 7.74 7.74 0 300 -0.0
19/12/2017
7.74
 28 7.74 7.74 7.74 0 0 0
18/12/2017
7.74
 0 7.74 7.74 7.74 0 0 0
15/12/2017
7.74
 0 7.74 7.74 7.74 0 0 0
14/12/2017
7.74
 4,400 7.95 7.95 7.74 0 0 0
13/12/2017
7.95
 2,000 7.31 7.95 7.84 0 0 0
12/12/2017
7.31
 0 7.31 7.31 7.31 0 0 0
11/12/2017
7.31
 4,100 7.84 7.84 7.31 0 0 0
08/12/2017
7.84
 2,645 8.00 8.00 7.84 0 0 0
07/12/2017
8.00
 1,400 7.84 8.00 7.95 0 0 0
06/12/2017
7.84
 0 7.84 7.84 7.84 0 0 0
05/12/2017
7.84
 18,000 7.26 7.84 7.31 0 0 0
04/12/2017
7.26
 800 7.20 7.26 7.26 0 0 0
01/12/2017
7.20
 1,600 7.20 7.20 7.20 500 0 0.0
30/11/2017
7.20
 1,000 7.20 7.20 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |