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
(2024-10-22) 		0.20 1.41% 314,410 0 0
14
14.40
14.40
2 tháng
(2024-09-23) 		0.30 2.13% 344,188 0 0
14
14.40
14.40
3 tháng
(2024-08-23) 		0.30 2.13% 441,988 0 0
14
14.40
14.40
6 tháng
(2024-05-27) 		1.20 9.09% 1,545,059 -200 -0.0
13.20
14.90
14.40
12 tháng
(2023-11-27) 		2.06 16.67% 2,811,334 -8,188 -0.1
12
14.90
14.40
24 tháng
(2022-12-02) 		1.97 15.81% 7,293,927 -55,981 -0.7
11.34
14.90
14.40
36 tháng
(2021-12-07) 		0.28 1.97% 13,763,898 -44,213 -0.5
11.34
17.96
14.40
60 tháng
(2019-12-18) 		4.96 52.59% 17,885,661 115,396 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)
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
13/09/2010
4.93
 10,600 5.13 5.26 4.88 0 0 0
10/09/2010
5.13
 22,000 5.47 5.65 5.13 4,500 0 0.1
09/09/2010
5.47
 30,900 5.26 5.59 5.39 7,000 5,200 0.0
08/09/2010
5.26
 17,000 5.52 5.52 5.21 5,400 200 0.1
07/09/2010
5.52
 34,600 5.83 5.88 5.42 11,300 5,000 0.1
06/09/2010
5.83
 36,300 5.59 5.83 5.72 3,700 2,000 0.0
01/09/2010
5.59
 23,200 5.36 5.65 5.34 11,800 5,500 0.1
31/08/2010
5.36
 46,700 5.06 5.39 5.16 3,400 19,000 -0.3
30/08/2010
5.06
 25,200 4.77 5.06 4.98 3,600 4,000 -0.0
27/08/2010
4.77
 4,900 4.70 4.80 4.75 1,000 0 0.0
26/08/2010
4.70
 33,500 4.67 4.88 4.52 7,200 0 0.1
25/08/2010
4.67
 29,100 4.95 4.95 4.67 4,000 0 0.1
24/08/2010
4.95
 13,200 5.21 5.21 4.93 4,500 0 0.1
23/08/2010
5.21
 15,800 5.49 5.49 5.21 2,700 0 0.1
20/08/2010
5.49
 16,300 5.44 5.49 5.13 5,900 5,000 0.0
19/08/2010
5.44
 6,400 5.62 5.62 5.44 4,300 0 0.1
18/08/2010
5.62
 15,600 5.80 5.80 5.29 200 0 0.0
17/08/2010
5.80
 13,600 5.77 5.90 5.54 700 0 0.0
16/08/2010
5.77
 15,600 5.57 5.80 5.77 0 0 0
13/08/2010
5.57
 31,300 5.13 5.57 5.13 2,000 4,300 -0.1
12/08/2010
5.13
 58,700 5.52 5.52 5.13 17,400 4,100 0.3
11/08/2010
5.52
 16,700 5.52 5.65 5.26 3,500 0 0.1
10/08/2010
5.52
 34,300 5.72 6.03 5.29 10,900 0 0.2
09/08/2010
5.72
 34,700 6.16 6.16 5.67 7,100 0 0.2
06/08/2010
6.16
 8,700 6.16 6.29 6.03 0 0 0
05/08/2010
6.16
 8,000 6.18 6.36 6.16 3,000 0 0.1
04/08/2010
6.18
 16,000 6.21 6.21 6.01 5,800 0 0.1
03/08/2010
6.21
 9,400 6.16 6.42 6.16 3,000 0 0.1
02/08/2010
6.16
 4,500 6.39 6.42 6.16 0 0 0
30/07/2010
6.39
 25,000 6.36 6.67 6.39 5,500 2,000 0.1
29/07/2010
6.36
 17,700 6.08 6.42 6.16 1,500 2,000 -0.0
28/07/2010
6.08
 37,500 6.16 6.29 6.03 24,400 0 0.6
27/07/2010
6.16
 33,200 6.31 6.31 6.08 7,200 0 0.2
26/07/2010
6.31
 12,900 6.31 6.42 6.16 2,200 0 0.1
23/07/2010
6.31
 23,400 6.52 6.85 6.26 2,000 0 0.1
22/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/07/2010
6.52
 22,100 6.56 6.80 6.16 1,400 0 0.0
21/07/2010
6.57
 66,100 6.54 6.61 6.46 20,400 2,600 0.5
20/07/2010
6.54
 87,300 6.52 6.78 6.46 600 0 0.0
19/07/2010
6.52
 51,100 6.76 6.76 6.44 6,300 0 0.2
16/07/2010
6.76
 67,800 6.61 7.10 6.76 10,000 0 0.3
15/07/2010
6.61
 55,800 6.50 6.74 6.50 2,500 5,000 -0.1
14/07/2010
6.50
 83,900 6.48 6.93 6.48 11,900 11,700 -0.0
13/07/2010
6.48
 174,100 6.20 6.50 6.27 0 14,200 -0.4
12/07/2010
6.20
 39,900 5.99 6.20 5.99 2,600 11,000 -0.2
09/07/2010
5.99
 26,900 5.99 5.99 5.77 14,000 0 0.4
08/07/2010
5.99
 39,100 5.99 6.31 5.95 5,900 2,000 0.1
07/07/2010
5.99
 42,300 6.10 6.16 5.97 10,100 12,600 -0.1
06/07/2010
6.10
 19,600 6.20 6.20 5.92 1,600 2,000 -0.0
05/07/2010
6.20
 54,100 5.88 6.24 5.88 2,700 8,000 -0.2
02/07/2010
5.88
 36,400 5.67 6.01 5.73 7,500 6,800 0.0
01/07/2010
5.67
 51,600 5.86 5.95 5.65 8,000 0 0.2
30/06/2010
5.86
 73,900 6.20 6.20 5.86 16,200 0 0.4
29/06/2010
6.20
 44,900 6.24 6.63 6.20 5,900 0 0.2
28/06/2010
6.24
 94,500 6.16 6.63 6.10 65,700 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |