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)
18/04/2011
3.28
 2,500 3.34 3.34 3.28 0 0 0
15/04/2011
3.34
 1,700 3.36 3.36 3.28 1,500 1,000 0.0
14/04/2011
3.36
 2,800 3.36 3.36 3.34 0 0 0
13/04/2011
3.36
 0 3.39 3.36 3.36 0 0 0
08/04/2011
3.39
 6,100 3.36 3.39 3.36 100 4,500 -0.1
07/04/2011
3.36
 13,900 3.44 3.44 3.36 0 3,500 -0.0
06/04/2011
3.44
 7,100 3.34 3.44 3.34 0 0 0
05/04/2011
3.34
 3,100 3.36 3.36 3.34 2,000 2,000 0
04/04/2011
3.36
 3,300 3.34 3.39 3.36 3,300 3,300 0
01/04/2011
3.34
 400 3.28 3.36 3.34 100 200 -0.0
31/03/2011
3.28
 2,000 3.31 3.31 3.28 0 1,500 -0.0
30/03/2011
3.31
 4,000 3.41 3.41 3.28 0 1,000 -0.0
29/03/2011
3.41
 5,400 3.46 3.46 3.41 1,000 2,000 -0.0
28/03/2011
3.46
 0 3.44 3.46 3.46 0 0 0
25/03/2011
3.44
 3,000 3.46 3.46 3.44 0 2,000 -0.0
24/03/2011
3.46
 3,700 3.46 3.52 3.46 300 0 0.0
23/03/2011
3.46
 1,400 3.31 3.46 3.39 200 600 -0.0
22/03/2011
3.31
 3,700 3.49 3.49 3.31 0 0 0
21/03/2011
3.49
 17,700 3.54 3.57 3.46 800 0 0.0
18/03/2011
3.54
 5,000 3.46 3.59 3.54 200 1,000 -0.0
17/03/2011
3.46
 5,200 3.49 3.52 3.46 200 3,500 -0.0
16/03/2011
3.49
 6,100 3.44 3.57 3.46 300 0 0.0
15/03/2011
3.44
 1,000 3.39 3.44 3.44 300 0 0.0
14/03/2011
3.39
 1,900 3.54 3.54 3.39 0 0 0
11/03/2011
3.54
 15,700 3.44 3.62 3.54 10,100 1,000 0.1
10/03/2011
3.44
 6,800 3.23 3.44 3.34 0 0 0
09/03/2011
3.23
 10,400 3.34 3.34 3.18 3,700 1,800 0.0
08/03/2011
3.34
 4,800 3.41 3.44 3.34 2,000 0 0.0
07/03/2011
3.41
 4,600 3.44 3.44 3.41 1,000 2,000 -0.0
04/03/2011
3.44
 7,200 3.34 3.44 3.36 4,400 4,600 -0.0
03/03/2011
3.34
 7,400 3.36 3.46 3.23 1,000 4,000 -0.0
02/03/2011
3.36
 31,100 3.62 3.62 3.36 1,100 15,200 -0.2
01/03/2011
3.62
 7,900 3.72 3.72 3.57 1,000 1,500 -0.0
28/02/2011
3.72
 10,200 3.64 3.80 3.64 2,000 2,000 -0.0
25/02/2011
3.64
 6,800 3.49 3.70 3.49 300 2,000 -0.0
24/02/2011
3.49
 11,400 3.57 3.57 3.49 600 9,500 -0.1
23/02/2011
3.57
 8,300 3.54 3.75 3.57 500 1,000 -0.0
22/02/2011
3.54
 18,600 3.64 3.77 3.49 0 1,500 -0.0
21/02/2011
3.64
 13,100 3.88 3.88 3.64 200 12,500 -0.2
18/02/2011
3.88
 15,700 3.95 4.00 3.85 0 3,000 -0.0
17/02/2011
3.95
 5,000 4.05 4.05 3.95 0 1,400 -0.0
16/02/2011
4.05
 6,600 4.05 4.13 3.98 1,000 0 0.0
15/02/2011
4.05
 4,500 4.11 4.16 4.05 0 2,000 -0.0
14/02/2011
4.11
 1,000 4.03 4.11 4.11 0 0 0
11/02/2011
4.03
 4,500 4.11 4.16 4.03 0 0 0
10/02/2011
4.11
 2,000 4.21 4.26 4.11 0 0 0
09/02/2011
4.21
 15,100 4.11 4.34 4.11 0 0 0
08/02/2011
4.11
 2,600 4.08 4.11 4.11 0 0 0
28/01/2011
4.08
 5,800 4.05 4.11 4.08 0 0 0
27/01/2011
4.05
 4,700 4.03 4.05 4.05 2,000 1,600 0.0
26/01/2011
4.03
 2,000 3.98 4.05 4.03 1,500 1,500 0
25/01/2011
3.98
 4,100 4.05 4.05 3.98 2,000 0 0.0
24/01/2011
4.05
 1,200 4.05 4.05 3.98 1,000 1,000 0
21/01/2011
4.05
 4,000 4.05 4.05 4.05 0 0 0
20/01/2011
4.05
 1,100 4.11 4.18 4.05 0 0 0
19/01/2011
4.11
 400 4.11 4.11 4.00 0 0 0
18/01/2011
4.11
 20,100 4.11 4.13 4.03 0 14,200 -0.2
17/01/2011
4.11
 15,900 4.11 4.23 4.08 0 14,000 -0.2
14/01/2011
4.11
 13,700 4.11 4.11 4.08 2,000 11,000 -0.1
13/01/2011
4.11
 5,000 4.16 4.16 3.88 3,000 2,500 0.0
12/01/2011
4.16
 2,700 3.88 4.23 3.95 800 500 0.0
11/01/2011
3.88
 1,000 3.98 3.98 3.88 0 0 0
10/01/2011
3.98
 7,200 4.00 4.26 3.98 100 600 -0.0
07/01/2011
4.00
 14,200 4.11 4.11 4.00 10,200 1,500 0.1
06/01/2011
4.11
 5,200 4.11 4.11 4.11 0 2,700 -0.0
05/01/2011
4.11
 3,700 4.16 4.23 4.05 0 2,000 -0.0
04/01/2011
4.16
 5,300 4.16 4.18 4.11 0 0 0
31/12/2010
4.16
 9,800 4.21 4.21 3.98 1,000 6,800 -0.1
30/12/2010
4.21
 1,400 4.11 4.21 3.95 0 0 0
29/12/2010
4.11
 2,300 4.18 4.18 4.11 0 0 0
28/12/2010
4.18
 14,600 4.13 4.36 3.85 7,800 5,000 0.0
27/12/2010
4.13
 1,700 4.00 4.16 4.11 0 0 0
24/12/2010
4.00
 2,200 4.00 4.00 3.98 0 1,000 -0.0
23/12/2010
4.00
 6,500 4.13 4.13 3.98 0 1,300 -0.0
22/12/2010
4.13
 11,600 4.11 4.18 4.13 1,000 0 0.0
21/12/2010
4.11
 3,100 4.34 4.41 4.11 200 0 0.0
20/12/2010
4.34
 100 4.29 4.34 4.34 100 0 0.0
17/12/2010
4.29
 8,300 4.03 4.36 4.11 1,300 0 0.0
16/12/2010
4.03
 15,900 4.23 4.31 4.03 200 10,400 -0.2
15/12/2010
4.23
 5,400 4.36 4.39 4.23 1,000 0 0.0
14/12/2010
4.36
 11,000 4.57 4.57 4.29 200 2,800 -0.0
13/12/2010
4.57
 27,900 4.36 4.62 4.49 100 7,100 -0.1
10/12/2010
4.36
 9,700 4.03 4.36 4.29 2,700 0 0.0
09/12/2010
4.03
 2,300 4.00 4.11 3.95 500 0 0.0
08/12/2010
4.00
 5,300 4.26 4.26 4.00 0 0 0
07/12/2010
4.26
 21,400 4.44 4.49 4.26 600 7,000 -0.1
06/12/2010
4.44
 29,000 4.62 4.75 4.44 9,400 0 0.2
03/12/2010
4.62
 46,900 4.36 4.65 4.49 2,200 13,500 -0.2
02/12/2010
4.36
 26,700 4.13 4.44 4.23 10,000 0 0.2
01/12/2010
4.13
 5,300 4.36 4.36 4.13 200 0 0.0
30/11/2010
4.36
 12,200 4.18 4.49 4.34 400 5,000 -0.1
29/11/2010
4.18
 12,500 4.03 4.29 4.16 0 1,000 -0.0
26/11/2010
4.03
 11,900 3.88 4.13 3.90 3,200 0 0.0
25/11/2010
3.88
 17,200 3.64 3.88 3.82 800 5,000 -0.1
24/11/2010
3.64
 8,400 3.64 3.70 3.62 1,600 6,100 -0.1
23/11/2010
3.64
 27,300 3.59 3.77 3.46 18,700 0 0.3
22/11/2010
3.59
 4,000 3.80 3.82 3.59 0 0 0
19/11/2010
3.80
 11,200 3.95 3.98 3.80 300 4,800 -0.1
18/11/2010
3.95
 5,600 3.80 3.98 3.88 0 5,000 -0.1
17/11/2010
3.80
 11,300 3.80 3.90 3.75 3,300 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |