CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.40
0
(0%)
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)
03/02/2012
2.71
 34,200 2.74 2.83 2.53 0 0 0
02/02/2012
2.74
 52,800 2.49 2.74 2.49 0 0 0
01/02/2012
2.49
 13,900 2.53 2.65 2.49 0 0 0
31/01/2012
2.53
 18,700 2.43 2.56 2.31 0 0 0
30/01/2012
2.43
 5,000 2.46 2.53 2.43 0 0 0
20/01/2012
2.46
 20,100 2.53 2.53 2.43 0 5,000 -0.0
19/01/2012
2.53
 11,000 2.46 2.56 2.46 0 0 0
18/01/2012
2.46
 4,200 2.40 2.53 2.46 0 0 0
17/01/2012
2.40
 77,500 2.25 2.40 2.28 0 0 0
16/01/2012
2.25
 23,400 2.16 2.25 2.22 0 0 0
13/01/2012
2.16
 10,800 2.06 2.16 2.03 0 0 0
12/01/2012
2.06
 37,500 1.97 2.06 1.94 0 0 0
11/01/2012
1.97
 9,300 1.91 1.97 1.91 0 0 0
10/01/2012
1.91
 8,500 1.91 1.91 1.88 0 0 0
09/01/2012
1.91
 3,800 1.85 1.91 1.91 0 0 0
06/01/2012
1.85
 20,800 1.85 1.88 1.85 0 0 0
05/01/2012
1.85
 17,400 1.85 1.85 1.85 0 1,600 -0.0
04/01/2012
1.85
 12,300 1.85 1.88 1.79 0 100 -0.0
03/01/2012
1.85
 8,300 1.85 1.88 1.85 0 0 0
30/12/2011
1.85
 11,200 1.85 1.85 1.82 2,000 0 0.0
29/12/2011
1.85
 13,700 1.82 1.88 1.82 0 500 -0.0
28/12/2011
1.82
 3,900 1.69 1.82 1.82 0 0 0
27/12/2011
1.69
 20,300 1.69 1.79 1.66 0 7,800 -0.0
26/12/2011
1.69
 26,400 1.79 1.79 1.69 2,000 11,000 -0.0
23/12/2011
1.79
 9,700 1.82 1.82 1.79 0 4,000 -0.0
22/12/2011
1.82
 14,700 1.91 1.91 1.82 0 5,500 -0.0
21/12/2011
1.91
 1,400 1.88 1.91 1.88 0 0 0
20/12/2011
1.88
 8,300 1.91 1.97 1.88 0 5,100 -0.0
19/12/2011
1.91
 8,000 1.91 2.03 1.91 0 0 0
16/12/2011
1.91
 5,000 1.82 1.94 1.72 0 0 0
15/12/2011
1.82
 17,100 1.85 1.85 1.82 0 15,000 -0.1
14/12/2011
1.85
 28,800 1.94 1.94 1.85 0 5,000 -0.0
13/12/2011
1.94
 4,600 2.00 2.03 1.94 0 0 0
12/12/2011
2.00
 4,400 2.06 2.06 2.00 0 0 0
09/12/2011
2.06
 9,400 2.00 2.06 1.97 0 0 0
08/12/2011
2.00
 1,000 2.00 2.00 2.00 0 0 0
07/12/2011
2.00
 9,900 2.03 2.03 2.00 0 0 0
06/12/2011
2.03
 8,100 2.09 2.12 2.03 0 0 0
05/12/2011
2.09
 21,400 2.00 2.09 2.06 0 0 0
02/12/2011
2.00
 3,900 1.97 2.06 2.00 0 0 0
01/12/2011
1.97
 13,000 1.97 2.00 1.97 0 0 0
30/11/2011
1.97
 11,100 2.00 2.00 1.94 0 0 0
29/11/2011
2.00
 8,100 2.00 2.03 2.00 0 3,000 -0.0
28/11/2011
2.00
 5,100 1.97 2.03 1.97 0 0 0
25/11/2011
1.97
 6,000 1.94 1.97 1.94 0 3,000 -0.0
24/11/2011
1.94
 8,900 2.00 2.00 1.94 0 4,500 -0.0
23/11/2011
2.00
 12,100 2.00 2.03 2.00 0 6,000 -0.0
22/11/2011
2.00
 2,500 1.97 2.00 2.00 0 0 0
21/11/2011
1.97
 7,700 2.00 2.00 1.97 0 3,000 -0.0
18/11/2011
2.00
 3,900 2.03 2.03 2.00 0 2,000 -0.0
17/11/2011
2.03
 22,800 2.03 2.06 2.03 0 2,000 -0.0
16/11/2011
2.03
 4,700 2.00 2.06 2.03 0 0 0
15/11/2011
2.00
 22,400 2.00 2.00 1.97 0 14,700 -0.1
14/11/2011
2.00
 20,000 2.03 2.03 1.97 0 16,300 -0.1
11/11/2011
2.03
 5,200 2.09 2.12 2.00 800 1,000 -0.0
10/11/2011
2.09
 19,300 2.16 2.16 2.06 0 11,000 -0.1
09/11/2011
2.16
 3,100 2.19 2.28 2.16 100 1,000 -0.0
08/11/2011
2.19
 13,600 2.19 2.31 2.16 0 2,000 -0.0
07/11/2011
2.19
 13,000 2.28 2.28 2.16 0 3,000 -0.0
04/11/2011
2.28
 8,000 2.28 2.34 2.25 200 5,100 -0.0
03/11/2011
2.28
 2,300 2.25 2.28 2.25 0 1,000 -0.0
02/11/2011
2.25
 3,000 2.28 2.28 2.25 0 2,000 -0.0
01/11/2011
2.28
 28,400 2.37 2.37 2.25 0 7,500 -0.1
31/10/2011
2.37
 5,300 2.43 2.53 2.37 0 3,900 -0.0
28/10/2011
2.43
 7,400 2.37 2.43 2.40 0 0 0
27/10/2011
2.37
 6,500 2.40 2.40 2.34 0 1,500 -0.0
26/10/2011
2.40
 10,700 2.34 2.40 2.31 0 0 0
25/10/2011
2.34
 8,900 2.34 2.46 2.34 0 0 0
24/10/2011
2.34
 7,000 2.34 2.37 2.34 0 0 0
21/10/2011
2.34
 17,200 2.28 2.43 2.31 0 0 0
20/10/2011
2.28
 16,900 2.28 2.34 2.28 0 4,900 -0.0
19/10/2011
2.28
 6,100 2.28 2.28 2.25 0 0 0
18/10/2011
2.28
 36,900 2.37 2.37 2.28 0 2,100 -0.0
17/10/2011
2.37
 3,800 2.43 2.43 2.37 0 2,100 -0.0
14/10/2011
2.43
 3,600 2.40 2.46 2.40 0 0 0
13/10/2011
2.40
 24,300 2.43 2.43 2.40 0 0 0
12/10/2011
2.43
 7,100 2.40 2.43 2.43 0 0 0
11/10/2011
2.40
 1,500 2.40 2.40 2.40 0 0 0
10/10/2011
2.40
 7,000 2.40 2.46 2.40 0 3,000 -0.0
07/10/2011
2.40
 13,300 2.43 2.43 2.37 0 5,000 -0.0
06/10/2011
2.43
 8,200 2.37 2.43 2.37 0 0 0
05/10/2011
2.37
 900 2.34 2.40 2.37 0 0 0
04/10/2011
2.34
 8,900 2.40 2.40 2.34 0 8,600 -0.1
03/10/2011
2.40
 10,800 2.40 2.46 2.34 0 2,500 -0.0
30/09/2011
2.40
 9,700 2.43 2.46 2.40 0 0 0
29/09/2011
2.43
 9,500 2.46 2.46 2.40 0 3,900 -0.0
28/09/2011
2.46
 10,900 2.46 2.49 2.43 0 10,000 -0.1
27/09/2011
2.46
 14,300 2.43 2.53 2.43 0 11,000 -0.1
26/09/2011
2.43
 11,400 2.46 2.49 2.43 0 7,000 -0.1
23/09/2011
2.46
 1,300 2.46 2.53 2.46 0 0 0
22/09/2011
2.46
 2,600 2.46 2.53 2.46 0 1,500 -0.0
21/09/2011
2.46
 17,400 2.46 2.53 2.46 0 11,500 -0.1
20/09/2011
2.46
 5,700 2.53 2.62 2.46 0 4,200 -0.0
19/09/2011
2.53
 13,600 2.43 2.53 2.37 0 3,700 -0.0
16/09/2011
2.43
 50,000 2.59 2.71 2.43 0 8,000 -0.1
15/09/2011
2.59
 29,800 2.68 2.68 2.56 0 20,000 -0.2
14/09/2011
2.68
 15,200 2.83 2.83 2.68 200 8,000 -0.1
13/09/2011
2.83
 16,000 2.74 2.86 2.74 1,300 3,000 -0.0
12/09/2011
2.74
 58,400 2.62 2.77 2.62 0 12,300 -0.1
09/09/2011
2.62
 9,900 2.62 2.71 2.59 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |