CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.10
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
(2024-08-20) 		0 0% 101,700 0 0
14
14.20
14
2 tháng
(2024-07-22) 		-0.10 -0.71% 233,300 -200 -0.0
13.30
14.20
14
3 tháng
(2024-06-21) 		-0.40 -2.78% 600,900 -200 -0.0
13.30
14.50
14
6 tháng
(2024-03-25) 		0.30 2.19% 1,563,000 -200 -0.0
12.90
14.90
14
12 tháng
(2023-09-25) 		1.02 7.83% 2,928,100 -8,188 -0.1
11.43
14.90
14
24 tháng
(2022-09-30) 		-0.04 -0.29% 7,983,150 -58,381 -0.7
11.34
14.90
14
36 tháng
(2021-10-05) 		1.90 15.71% 14,727,101 53,987 1.2
11.34
17.96
14
60 tháng
(2019-10-16) 		4.02 40.33% 17,701,485 115,453 2.0
6.94
17.96
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2010
3.80
 5,900 3.85 3.93 3.72 800 0 0.0
15/11/2010
3.85
 7,800 4.11 4.11 3.85 1,000 0 0.0
12/11/2010
4.11
 3,700 4.18 4.18 4.03 0 0 0
11/11/2010
4.18
 6,300 4.31 4.31 4.18 1,000 0 0.0
10/11/2010
4.31
 4,400 4.21 4.31 4.23 0 1,200 -0.0
09/11/2010
4.21
 3,400 4.34 4.41 4.16 1,000 1,000 0.0
08/11/2010
4.34
 9,900 4.36 4.39 4.34 900 4,800 -0.1
05/11/2010
4.36
 7,300 4.13 4.44 4.36 2,000 500 0.0
04/11/2010
4.13
 1,800 4.29 4.41 4.13 0 0 0
03/11/2010
4.29
 3,500 4.23 4.29 4.23 300 0 0.0
02/11/2010
4.23
 3,800 4.31 4.31 4.23 0 0 0
01/11/2010
4.31
 5,700 4.49 4.49 4.31 0 0 0
29/10/2010
4.49
 1,200 4.49 4.49 4.49 0 0 0
28/10/2010
4.49
 100 4.36 4.49 4.49 0 0 0
27/10/2010
4.36
 3,500 4.59 4.59 4.36 0 0 0
26/10/2010
4.59
 19,200 4.34 4.62 4.36 1,000 0 0.0
25/10/2010
4.34
 5,700 4.36 4.36 4.31 0 0 0
22/10/2010
4.36
 700 4.44 4.44 4.36 0 0 0
21/10/2010
4.44
 5,100 4.36 4.44 4.39 0 0 0
20/10/2010
4.36
 10,100 4.65 4.65 4.34 0 0 0
19/10/2010
4.65
 13,800 4.62 4.65 4.54 0 0 0
18/10/2010
4.62
 3,100 4.62 4.65 4.62 0 0 0
15/10/2010
4.62
 6,500 4.72 4.75 4.62 0 0 0
14/10/2010
4.72
 4,200 4.72 4.75 4.72 1,000 0 0.0
13/10/2010
4.72
 3,300 4.75 4.85 4.67 300 0 0.0
12/10/2010
4.75
 7,700 4.93 4.93 4.75 1,000 0 0.0
11/10/2010
4.93
 24,500 4.88 4.95 4.57 18,900 0 0.4
08/10/2010
4.88
 37,300 4.75 4.93 4.54 14,000 0 0.3
07/10/2010
4.75
 4,100 4.90 4.90 4.75 2,000 0 0.0
06/10/2010
4.90
 4,800 4.82 4.90 4.67 0 0 0
05/10/2010
4.82
 1,000 4.70 4.82 4.67 500 0 0.0
04/10/2010
4.70
 13,000 4.93 4.93 4.62 2,800 0 0.1
01/10/2010
4.93
 1,300 4.93 4.93 4.93 0 0 0
30/09/2010
4.93
 5,600 4.90 4.93 4.88 0 0 0
29/09/2010
4.90
 3,400 5.08 5.08 4.90 0 0 0
28/09/2010
5.08
 900 5.06 5.31 5.08 0 0 0
27/09/2010
5.06
 8,000 5.13 5.13 5.06 3,600 0 0.1
24/09/2010
5.13
 3,600 5.13 5.26 5.13 1,300 0 0.0
23/09/2010
5.13
 6,900 5.34 5.34 5.11 4,000 0 0.1
22/09/2010
5.34
 100 5.21 5.34 5.34 0 0 0
21/09/2010
5.21
 4,000 5.34 5.34 5.21 2,000 0 0.0
20/09/2010
5.34
 8,500 5.44 5.59 5.26 7,700 0 0.2
17/09/2010
5.44
 13,900 5.24 5.49 5.31 3,000 0 0.1
16/09/2010
5.24
 6,700 5.13 5.24 5.03 2,900 0 0.1
15/09/2010
5.13
 500 5.31 5.31 5.13 500 0 0.0
14/09/2010
5.31
 3,400 4.93 5.31 5.24 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |