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)
31/01/2024
12.70
 3,800 12.80 12.90 12.70 0 0 0
30/01/2024
12.70
 21,100 12.80 12.80 12.70 0 0 0
29/01/2024
12.70
 3,000 12.90 12.90 12.70 0 0 0
26/01/2024
12.90
 6,500 12.80 12.90 12.80 0 0 0
25/01/2024
12.90
 3,300 12.90 13 12.90 0 0 0
24/01/2024
12.90
 8,600 12.90 13 12.70 0 0 0
23/01/2024
13
 5,300 12.80 13 12.70 0 0 0
22/01/2024
13.10
 7,113 13.40 13.40 12.70 0 0 0
19/01/2024
13.10
 8,100 12.90 13.10 12.90 0 0 0
18/01/2024
12.80
 2,200 12.80 12.80 12.80 0 0 0
17/01/2024
12.80
 6,100 12.80 12.80 12.80 0 0 0
16/01/2024
12.80
 1,800 12.90 12.90 12.80 0 0 0
15/01/2024
12.90
 2,400 12.50 12.90 12.50 0 0 0
12/01/2024
12.80
 4,400 12.90 12.90 12.80 0 0 0
11/01/2024
12.90
 1,623 12.90 12.90 12.80 0 0 0
10/01/2024
12.70
 1,900 12.70 12.80 12.70 0 0 0
09/01/2024
12.90
 21,320 12.70 12.90 12.60 0 0 0
08/01/2024
12.60
 22,100 12.90 13 12.60 0 0 0
05/01/2024
12.90
 9,502 12.80 12.90 12.80 0 0 0
04/01/2024
12.80
 21,700 12.70 12.80 12.70 0 0 0
03/01/2024
12.70
 24,700 12.60 12.70 12.60 0 0 0
02/01/2024
12.60
 1,001 12.60 12.60 12.60 0 0 0
29/12/2023
12.60
 11,700 12.60 12.70 12.50 0 0 0
28/12/2023
12.60
 7,000 12.60 12.70 12.50 0 0 0
27/12/2023
12.60
 3,700 12.60 12.60 12.40 0 0 0
26/12/2023
12.60
 17,800 12.50 12.60 12.30 0 0 0
25/12/2023
12.50
 3,700 12.50 12.50 12.40 0 0 0
22/12/2023
12.50
 4,900 12.50 12.50 12.40 0 0 0
21/12/2023
12.50
 9,300 12.50 12.50 12.30 0 0 0
20/12/2023
12.50
 8,800 12.20 12.50 12.20 0 0 0
19/12/2023
12.20
 3,100 12.20 12.20 12.20 0 0 0
18/12/2023
12.20
 10,600 12.20 12.20 12 0 0 0
15/12/2023
12.20
 6,400 12.20 12.20 12.10 0 0 0
14/12/2023
12.20
 1,300 12.10 12.20 12.10 0 0 0
13/12/2023
12.10
 22,000 12 12.20 12.10 0 0 0
12/12/2023
12
 6,200 12.40 12.60 12 0 0 0
11/12/2023
12.40
 8,100 12.40 12.50 12.20 0 0 0
08/12/2023: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2023
12.40
 18,400 12.80 12.80 12.40 0 0 0
07/12/2023
12.80
 27,000 12.62 12.80 12.62 0 0 0
06/12/2023
12.62
 43,000 12.53 12.71 12.53 0 0 0
05/12/2023
12.53
 29,600 12.53 12.71 12.53 0 0 0
04/12/2023
12.53
 26,800 12.34 12.53 12.43 0 0 0
01/12/2023
12.34
 9,300 12.25 12.43 12.25 0 3,600 0
30/11/2023
12.25
 20,400 12.53 12.53 12.25 0 0 0
29/11/2023
12.53
 22,300 12.34 12.53 12.34 0 388 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |