CTCP Tư vấn Xây dựng Điện 4 (tv4)

14
-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
(2024-08-19) 		0.10 0.71% 93,000 0 0
14
14.20
14.10
2 tháng
(2024-07-22) 		0 0% 195,000 -200 -0.0
13.30
14.20
14.10
3 tháng
(2024-06-20) 		-0.10 -0.70% 577,000 -200 -0.0
13.30
14.50
14.10
6 tháng
(2024-03-22) 		0.30 2.17% 1,526,600 -200 -0.0
12.90
14.90
14.10
12 tháng
(2023-09-25) 		1.12 8.60% 2,889,800 -8,188 -0.1
11.43
14.90
14.10
24 tháng
(2022-09-29) 		-0.19 -1.30% 7,944,851 -58,381 -0.7
11.34
14.90
14.10
36 tháng
(2021-10-04) 		2.29 19.41% 14,717,701 53,987 1.2
11.34
17.96
14.10
60 tháng
(2019-10-15) 		4.12 41.33% 17,663,185 115,453 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)
28/11/2023
12.34
 4,300 12.34 12.53 12.34 0 0 0
27/11/2023
12.34
 45,900 12.25 12.43 11.89 0 4,000 -0.1
24/11/2023
12.25
 0 12.25 12.25 12.25 0 0 0
23/11/2023
12.25
 16,000 11.98 12.25 11.89 0 0 0
22/11/2023
11.98
 13,700 11.98 12.07 11.89 0 0 0
21/11/2023
11.98
 15,900 12.25 12.25 11.89 0 0 0
20/11/2023
12.25
 22,100 12.25 12.25 11.98 0 0 0
17/11/2023
12.25
 0 12.25 12.25 12.25 0 0 0
16/11/2023
12.25
 300 12.25 12.25 12.25 0 0 0
15/11/2023
12.25
 18,600 12.25 12.34 11.98 0 0 0
14/11/2023
12.25
 6,600 12.25 12.34 12.07 0 0 0
13/11/2023
12.25
 14,900 12.43 12.43 11.98 0 0 0
10/11/2023
12.43
 2,500 12.43 12.43 12.07 0 0 0
09/11/2023
12.43
 10,200 12.34 12.43 12.34 0 0 0
08/11/2023
12.34
 3,400 12.25 12.34 12.07 0 0 0
07/11/2023
12.25
 1,600 12.25 12.25 12.25 0 0 0
06/11/2023
12.25
 13,100 12.25 12.43 12.16 0 0 0
03/11/2023
12.25
 700 12.16 12.25 12.16 0 0 0
02/11/2023
12.16
 2,800 12.07 12.53 11.61 0 0 0
01/11/2023
12.07
 600 11.43 12.07 11.61 0 0 0
31/10/2023
11.43
 20,500 11.70 12.25 11.43 0 0 0
30/10/2023
11.70
 29,000 11.89 12.25 11.43 0 0 0
27/10/2023
11.89
 11,900 11.70 12.62 11.25 0 0 0
26/10/2023
11.70
 21,300 11.98 12.16 11.52 0 0 0
25/10/2023
11.98
 20,700 11.89 11.98 11.79 0 0 0
24/10/2023
11.89
 9,100 11.79 11.98 11.70 0 0 0
23/10/2023
11.79
 30,300 12.16 12.16 11.70 0 0 0
20/10/2023
12.16
 1,900 12.34 12.34 12.16 0 0 0
19/10/2023
12.34
 1,200 12.34 12.34 12.16 0 0 0
18/10/2023
12.34
 600 12.43 12.43 12.34 0 0 0
17/10/2023
12.43
 5,100 12.34 13.26 12.25 0 0 0
16/10/2023
12.34
 100 12.25 12.34 12.34 0 0 0
13/10/2023
12.25
 20,200 12.43 12.43 12.25 0 0 0
12/10/2023
12.43
 18,000 12.43 12.43 12.25 0 0 0
11/10/2023
12.43
 1,800 12.34 12.43 12.25 0 0 0
10/10/2023
12.34
 23,200 12.25 12.34 12.25 0 0 0
09/10/2023
12.25
 4,400 12.34 12.43 12.25 0 0 0
06/10/2023
12.34
 1,100 12.34 12.34 12.34 0 0 0
05/10/2023
12.34
 300 12.34 12.34 12.34 0 0 0
04/10/2023
12.34
 20,000 12.34 12.43 12.07 0 0 0
03/10/2023
12.34
 1,400 12.62 12.62 12.34 0 0 0
02/10/2023
12.62
 10,800 12.53 12.62 12.53 0 0 0
29/09/2023
12.53
 2,600 12.53 12.53 12.53 0 0 0
28/09/2023
12.53
 15,000 12.53 12.53 12.34 0 0 0
27/09/2023
12.53
 26,100 12.53 12.53 12.16 0 0 0
26/09/2023
12.53
 7,400 12.98 12.98 12.34 0 0 0
25/09/2023
12.98
 19,600 12.98 12.98 12.16 0 0 0
22/09/2023
12.98
 12,800 12.89 12.98 12.43 0 0 0
21/09/2023
12.89
 5,200 13.17 13.17 12.89 0 0 0
20/09/2023
13.17
 18,800 13.07 13.53 13.07 0 0 0
19/09/2023
13.07
 15,900 12.98 13.07 12.80 0 0 0
18/09/2023
12.98
 39,000 12.25 13.26 12.53 0 0 0
15/09/2023
12.25
 28,800 12.07 12.34 12.16 0 0 0
14/09/2023
12.07
 15,100 11.89 12.07 11.79 0 0 0
13/09/2023
11.89
 22,000 12.71 12.71 11.89 0 0 0
12/09/2023
12.71
 7,600 11.89 12.71 11.89 0 0 0
11/09/2023
11.89
 59,200 11.89 12.25 11.70 0 0 0
08/09/2023
11.89
 16,700 11.79 11.89 11.70 0 25 -0.0
07/09/2023
11.79
 16,700 11.79 11.98 11.70 0 0 0
06/09/2023
11.79
 3,700 11.70 11.79 11.52 0 0 0
05/09/2023
11.70
 29,600 11.70 11.79 11.70 0 0 0
31/08/2023
11.70
 4,400 11.70 11.70 11.61 0 0 0
30/08/2023
11.70
 4,100 11.70 11.70 11.61 0 0 0
29/08/2023
11.70
 3,400 11.61 11.70 11.61 0 0 0
28/08/2023
11.61
 12,100 11.61 11.61 11.61 0 0 0
25/08/2023
11.61
 500 11.61 11.61 11.52 0 0 0
24/08/2023
11.61
 4,100 11.70 11.70 11.43 0 0 0
23/08/2023
11.70
 17,200 11.43 11.79 11.34 0 0 0
22/08/2023
11.43
 14,900 11.43 11.52 11.43 0 0 0
21/08/2023
11.43
 25,100 11.52 11.61 11.43 0 0 0
18/08/2023
11.52
 36,700 11.79 12.16 11.43 0 0 0
17/08/2023
11.79
 1,200 11.79 11.79 11.70 0 0 0
16/08/2023
11.79
 25,800 11.79 11.79 11.79 0 0 0
15/08/2023
11.79
 8,000 11.79 11.79 11.79 0 0 0
14/08/2023
11.79
 57,500 11.70 12.07 11.61 0 7,700 -0.1
11/08/2023
11.70
 52,800 11.70 11.89 11.70 0 0 0
10/08/2023
11.70
 22,300 11.70 12.07 11.70 0 0 0
09/08/2023
11.70
 57,500 11.70 11.79 11.61 0 0 0
08/08/2023
11.70
 14,800 11.61 11.70 11.70 0 0 0
07/08/2023
11.61
 12,400 11.61 11.70 11.61 0 0 0
04/08/2023
11.61
 10,100 11.70 11.70 11.52 0 0 0
03/08/2023
11.70
 13,300 11.70 11.70 11.61 0 0 0
02/08/2023
11.70
 59,700 11.70 11.79 11.61 0 0 0
01/08/2023
11.70
 44,400 11.61 11.70 11.61 0 0 0
31/07/2023
11.61
 132,000 11.61 11.70 11.52 0 0 0
28/07/2023
11.61
 7,800 11.61 11.61 11.52 0 0 0
27/07/2023
11.61
 32,300 11.61 11.70 11.52 0 0 0
26/07/2023
11.61
 29,400 11.61 11.70 11.52 0 0 0
25/07/2023
11.61
 9,400 11.61 11.61 11.52 0 0 0
24/07/2023
11.61
 67,400 11.70 11.70 11.43 0 0 0
21/07/2023
11.70
 53,900 11.61 12.07 11.52 0 0 0
20/07/2023
11.61
 23,000 11.61 11.70 11.61 0 0 0
19/07/2023
11.61
 13,300 11.52 11.89 11.61 0 0 0
18/07/2023
11.52
 6,000 11.61 11.61 11.52 0 0 0
17/07/2023
11.61
 31,800 11.52 11.61 11.52 0 0 0
14/07/2023
11.52
 20,100 11.70 11.70 11.52 0 0 0
13/07/2023
11.70
 14,700 11.61 11.70 11.52 0 0 0
12/07/2023
11.61
 13,800 11.61 11.70 11.61 0 0 0
11/07/2023
11.61
 50,600 11.52 11.70 11.52 0 0 0
10/07/2023
11.52
 21,800 11.61 11.61 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |