CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.40
0.10
(0.70%)
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
(2024-10-21) 		0.20 1.42% 310,210 0 0
14
14.40
14.30
2 tháng
(2024-09-23) 		0.20 1.42% 338,988 0 0
14
14.40
14.30
3 tháng
(2024-08-22) 		0.10 0.70% 440,288 0 0
14
14.40
14.30
6 tháng
(2024-05-24) 		1.30 10% 1,550,159 -200 -0.0
13
14.90
14.30
12 tháng
(2023-11-27) 		1.96 15.86% 2,806,134 -8,188 -0.1
12
14.90
14.30
24 tháng
(2022-12-01) 		2.32 19.39% 7,301,067 -55,981 -0.7
11.34
14.90
14.30
36 tháng
(2021-12-06) 		0.18 1.26% 13,770,198 -44,113 -0.5
11.34
17.96
14.30
60 tháng
(2019-12-17) 		4.86 51.53% 17,890,961 115,396 2.0
6.94
17.96
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
14.30
 11,668 14.30 14.30 14.10 0 0 0
01/07/2024
14.30
 19,404 14.30 14.30 14.10 0 0 0
28/06/2024
14.30
 32,701 14.30 14.40 14.10 0 0 0
27/06/2024
14.40
 21,900 14.40 14.50 14.20 0 0 0
26/06/2024
14.50
 3,900 14.50 14.50 14.10 0 0 0
25/06/2024
14.20
 7,800 14.30 14.30 14.20 0 0 0
24/06/2024
14.30
 53,300 14.40 14.70 14.30 0 0 0
21/06/2024
14.40
 86,400 14.90 15 14.20 0 0 0
20/06/2024
14.20
 14,400 14.10 14.20 14.10 0 0 0
19/06/2024
14.20
 19,155 14.10 14.40 14.10 0 0 0
18/06/2024
14.20
 5,500 14.20 14.20 14.10 0 0 0
17/06/2024
14
 31,700 14.20 14.20 14 0 0 0
14/06/2024
14.20
 31,512 14.30 14.40 14.10 0 0 0
13/06/2024
14.40
 14,708 14.40 14.50 14.30 0 0 0
12/06/2024
14.40
 13,501 14.80 14.80 14.30 0 0 0
11/06/2024
14.40
 11,088 14.40 14.40 14.40 0 0 0
10/06/2024
14.40
 44,400 14.20 14.40 14.20 0 0 0
07/06/2024
14.20
 24,959 14.10 14.20 14 0 0 0
06/06/2024
14.10
 26,812 14.20 14.20 14.10 0 0 0
05/06/2024
14.20
 45,402 14.30 14.30 14 0 0 0
04/06/2024
14.30
 6,079 14.30 14.30 14.20 0 0 0
03/06/2024
14.90
 77,553 14 15 14 0 0 0
31/05/2024
13.90
 58,200 13.70 13.90 13.60 0 0 0
30/05/2024
13.60
 45,800 13.50 13.60 13.40 0 0 0
29/05/2024
13.50
 55,048 13.40 13.50 13.30 0 0 0
28/05/2024
13.30
 12,651 13.40 13.40 13.20 0 0 0
27/05/2024
13.20
 55,000 13 13.50 13 0 0 0
24/05/2024
13
 10,300 13.30 13.30 13 0 0 0
23/05/2024
13.20
 17,900 13.10 13.20 13.10 0 0 0
22/05/2024
13.10
 19,050 13.20 13.20 13.10 0 0 0
21/05/2024
13.10
 5,412 13.10 13.20 13.10 0 0 0
20/05/2024
13.10
 5,900 13.20 13.20 13.10 0 0 0
17/05/2024
13.20
 9,099 13 13.20 13 0 0 0
16/05/2024
13.20
 3,100 13.30 13.30 13.20 0 0 0
15/05/2024
13.30
 900 13.30 13.30 13.30 0 0 0
14/05/2024
13.10
 33,000 13.30 13.40 13.10 0 0 0
13/05/2024
13.20
 0 13.20 13.20 13.20 0 0 0
10/05/2024
13.20
 64,111 13 13.20 13 0 0 0
09/05/2024
13.30
 0 13.30 13.30 13.30 0 0 0
08/05/2024
13.30
 1,500 12.90 13.30 12.90 0 0 0
07/05/2024
13
 100 13 13 13 0 0 0
06/05/2024
12.90
 2,500 13.10 13.10 12.90 0 0 0
03/05/2024
13.10
 2,501 13 13.10 13 0 0 0
02/05/2024
13.20
 200 13.20 13.20 13.20 0 0 0
26/04/2024
13
 11,400 13 13 12.80 0 0 0
25/04/2024
13
 10,900 13 13 13 0 0 0
24/04/2024
13
 8,459 12.90 13 12.90 0 0 0
23/04/2024
13.40
 17,100 13 13.40 12.80 0 0 0
22/04/2024
13
 22,600 13 13 12.80 0 0 0
19/04/2024
13
 24,100 13.50 13.60 13 0 0 0
17/04/2024
13.80
 13,400 13.50 13.80 13.50 0 0 0
16/04/2024
13.50
 3,600 13.80 13.80 13.50 0 0 0
15/04/2024
13.80
 2,000 13.80 13.80 13.80 0 0 0
12/04/2024
13.80
 6,201 13.70 13.80 13.60 0 0 0
11/04/2024
13.90
 620 13.90 13.90 13.90 0 0 0
10/04/2024
13.70
 2,700 13.70 13.70 13.70 0 0 0
09/04/2024
13.70
 0 13.70 13.70 13.70 0 0 0
08/04/2024
13.70
 10,232 13.70 13.70 13.70 0 0 0
05/04/2024
13.90
 8,006 13.70 13.90 13.70 0 0 0
04/04/2024
13.90
 6,400 14.20 14.20 13.70 0 0 0
03/04/2024
14.20
 3,000 13.80 14.20 13.80 0 0 0
02/04/2024
14.40
 16,427 13.80 14.40 13.70 0 0 0
01/04/2024
13.80
 7,000 13.70 13.80 13.70 0 0 0
29/03/2024
13.80
 12,820 13.80 13.80 13.60 0 0 0
28/03/2024
13.80
 400 13.80 13.80 13.80 0 0 0
27/03/2024
13.80
 2,700 13.90 13.90 13.60 0 0 0
26/03/2024
13.80
 702 13.90 13.90 13.80 0 0 0
25/03/2024
13.70
 3,209 13.80 13.80 13.70 0 0 0
22/03/2024
13.80
 1,900 13.90 13.90 13.80 0 0 0
21/03/2024
13.90
 4,303 13.80 13.90 13.70 0 0 0
20/03/2024
13.70
 300 13.50 13.70 13.50 0 0 0
19/03/2024
13.40
 3,524 13.40 13.40 13.40 0 0 0
18/03/2024
13.40
 6,900 13.40 13.50 13.40 0 0 0
15/03/2024
13.80
 3,110 13.60 13.80 13.30 0 0 0
14/03/2024
13.80
 1,100 13.70 13.80 13.70 0 0 0
13/03/2024
13.70
 9,800 13.70 13.90 13.70 0 0 0
12/03/2024
13.70
 407 13.80 13.80 13.70 0 0 0
11/03/2024
13.60
 0 13.60 13.60 13.60 0 0 0
08/03/2024
13.60
 4,300 13.80 13.80 13.60 0 0 0
07/03/2024
13.80
 2,206 13.80 13.80 13.70 0 0 0
06/03/2024
13.80
 6,339 13.90 13.90 13.80 0 0 0
05/03/2024
13.90
 36,647 13.80 13.90 13.70 0 0 0
04/03/2024
13.90
 13,515 13.80 14 13.60 0 0 0
01/03/2024
13.80
 40,810 13.10 13.80 13.10 0 0 0
29/02/2024
13.10
 2,901 13.20 13.20 13.10 0 0 0
28/02/2024
13.20
 2,807 13.20 13.20 13.20 0 0 0
27/02/2024
13.20
 13,117 13.30 13.30 13.20 0 0 0
26/02/2024
13.20
 2,000 13.30 13.30 13.20 0 0 0
23/02/2024
13.20
 6,600 13.20 13.20 13.20 0 0 0
22/02/2024
13.30
 14,660 13.20 13.30 12.90 0 0 0
21/02/2024
13.20
 16,604 13.10 13.50 13.10 0 0 0
20/02/2024
13
 13,710 13 13 13 0 0 0
19/02/2024
12.90
 40,204 12.80 13 12.80 0 0 0
16/02/2024
12.80
 2,268 12.80 13 12.70 0 0 0
15/02/2024
13
 5,500 12.90 13 12.80 0 0 0
07/02/2024
12.90
 15,700 12.90 12.90 12.70 0 0 0
06/02/2024
13
 17,020 12.90 13 12.80 0 0 0
05/02/2024
12.90
 6,900 12.90 12.90 12.80 0 0 0
02/02/2024
12.90
 33,300 12.90 13 12.80 0 0 0
01/02/2024
12.90
 9,115 12.80 12.90 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |