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)
24/06/2010
6.29
 107,700 6.31 6.57 6.27 3,500 14,800 -0.3
23/06/2010
6.31
 159,300 5.90 6.33 5.65 56,500 0 1.7
22/06/2010
5.90
 51,100 6.05 6.05 5.84 38,000 0 1.1
21/06/2010
6.05
 43,500 5.92 6.07 5.92 21,900 0 0.6
18/06/2010
5.92
 39,100 5.88 5.92 5.73 17,900 0 0.5
17/06/2010
5.88
 55,500 5.99 6.03 5.82 6,800 0 0.2
16/06/2010
5.99
 70,000 5.71 6.10 5.71 8,200 0 0.2
15/06/2010
5.71
 10,200 5.43 5.71 5.71 0 0 0
14/06/2010
5.43
 48,500 5.13 5.43 5.18 3,000 0 0.1
11/06/2010
5.13
 25,900 5.03 5.18 5.07 1,000 0 0.0
10/06/2010
5.03
 16,300 5.03 5.11 5.03 0 0 0
09/06/2010
5.03
 17,400 5.09 5.22 5.03 2,000 0 0.0
08/06/2010
5.09
 8,200 4.96 5.11 4.92 0 0 0
07/06/2010
4.96
 58,300 5.35 5.35 4.96 14,000 0 0.3
04/06/2010
5.35
 27,800 5.37 5.37 5.26 10,000 0 0.2
03/06/2010
5.37
 14,500 5.24 5.37 5.22 7,100 0 0.2
02/06/2010
5.24
 8,800 5.30 5.35 5.20 4,800 0 0.1
01/06/2010
5.30
 49,400 5.41 5.41 5.13 16,100 0 0.4
31/05/2010
5.41
 27,700 5.50 5.67 5.30 15,000 0 0.4
28/05/2010
5.50
 52,400 5.13 5.50 5.35 0 0 0
27/05/2010
5.13
 46,100 5.03 5.24 5.00 0 0 0
26/05/2010
5.03
 29,000 4.66 5.03 4.85 0 0 0
25/05/2010
4.66
 25,200 4.77 4.90 4.56 0 0 0
24/05/2010
4.77
 42,100 4.45 4.77 4.45 0 0 0
21/05/2010
4.45
 57,900 4.92 4.92 4.45 0 0 0
20/05/2010
4.92
 73,100 4.92 5.13 4.64 0 0 0
19/05/2010
4.92
 55,100 5.15 5.18 4.92 0 0 0
18/05/2010
5.15
 51,500 5.47 5.56 5.13 3,000 0 0.1
17/05/2010
5.47
 55,600 5.77 5.77 5.47 0 0 0
14/05/2010
5.77
 36,100 5.95 6.31 5.67 0 0 0
13/05/2010
5.95
 19,500 6.37 6.37 5.95 0 0 0
12/05/2010
6.37
 24,900 6.59 6.59 6.37 0 0 0
11/05/2010
6.59
 81,900 6.87 7.27 6.42 0 0 0
10/05/2010
6.87
 181,900 6.42 6.87 6.52 0 0 0
07/05/2010
6.42
 130,200 6.84 6.84 6.37 0 0 0
06/05/2010
6.84
 101,200 6.93 7.23 6.67 0 0 0
05/05/2010
6.93
 207,500 6.39 6.93 6.27 0 0 0
04/05/2010
6.39
 61,900 6.78 7.10 6.22 0 300 -0.0
29/04/2010
6.78
 191,700 6.37 6.78 6.39 0 0 0
28/04/2010
6.37
 161,800 6.03 6.37 6.05 0 0 0
27/04/2010
6.03
 123,600 5.88 6.16 5.73 0 3,000 -0.1
26/04/2010
5.88
 88,500 5.75 6.14 5.56 0 0 0
22/04/2010
5.75
 88,100 6.16 6.20 5.73 0 0 0
21/04/2010
6.16
 188,700 5.86 6.24 5.86 0 0 0
20/04/2010
5.86
 167,600 5.50 5.86 5.75 0 0 0
19/04/2010
5.50
 107,800 5.24 5.50 5.39 0 0 0
16/04/2010
5.24
 155,200 4.92 5.24 4.92 0 0 0
15/04/2010
4.92
 107,700 4.62 4.92 4.71 0 0 0
14/04/2010
4.62
 12,300 4.58 4.68 4.56 0 0 0
13/04/2010
4.58
 5,900 4.62 4.62 4.53 0 0 0
12/04/2010
4.62
 19,400 4.58 4.68 4.51 0 0 0
09/04/2010
4.58
 31,200 4.71 4.77 4.45 0 1,000 -0.0
08/04/2010
4.71
 10,800 4.71 4.88 4.60 0 0 0
07/04/2010
4.71
 9,200 4.49 4.75 4.66 0 0 0
06/04/2010
4.49
 33,500 4.83 4.83 4.49 0 0 0
05/04/2010
4.83
 94,800 4.58 4.83 4.71 4,000 0 0.1
02/04/2010
4.58
 63,100 4.32 4.58 4.43 0 0 0
01/04/2010
4.32
 8,300 4.13 4.32 4.21 0 0 0
31/03/2010
4.13
 10,100 4.28 4.28 4.08 0 0 0
30/03/2010
4.28
 5,600 4.45 4.45 4.23 0 0 0
29/03/2010
4.45
 200 4.28 4.45 4.45 0 0 0
26/03/2010
4.28
 7,000 4.26 4.38 4.17 0 0 0
25/03/2010
4.26
 6,600 4.30 4.30 4.19 0 0 0
24/03/2010
4.30
 4,700 4.32 4.32 4.26 0 0 0
23/03/2010
4.32
 16,000 4.30 4.32 4.26 0 0 0
22/03/2010
4.30
 2,500 4.28 4.34 4.30 0 0 0
19/03/2010
4.28
 13,800 4.28 4.34 4.23 0 0 0
18/03/2010
4.28
 2,100 4.32 4.32 4.28 0 0 0
17/03/2010
4.32
 22,300 4.23 4.32 4.23 0 0 0
16/03/2010
4.23
 13,000 4.28 4.30 4.23 0 0 0
15/03/2010
4.28
 24,400 4.36 4.49 4.23 0 0 0
12/03/2010
4.36
 3,300 4.38 4.47 4.32 0 0 0
11/03/2010
4.38
 4,200 4.30 4.38 4.32 0 0 0
10/03/2010
4.30
 15,000 4.45 4.47 4.30 0 0 0
09/03/2010
4.45
 10,300 4.53 4.53 4.38 0 0 0
08/03/2010
4.53
 36,800 4.30 4.53 4.45 0 1,000 -0.0
05/03/2010
4.30
 19,900 4.26 4.30 4.19 0 0 0
04/03/2010
4.26
 17,600 4.21 4.36 4.21 0 0 0
03/03/2010
4.21
 16,700 4.17 4.21 4.19 0 0 0
02/03/2010
4.17
 6,100 4.17 4.23 4.13 0 0 0
01/03/2010
4.17
 7,500 4.06 4.23 4.08 0 0 0
26/02/2010
4.06
 5,000 4.04 4.06 4.06 0 0 0
25/02/2010
4.04
 1,300 4.06 4.06 4.04 0 0 0
24/02/2010
4.06
 2,300 4.00 4.08 4.06 0 0 0
23/02/2010
4.00
 3,500 4.11 4.13 3.98 1,000 0 0.0
22/02/2010
4.11
 1,000 4.06 4.21 4.06 0 0 0
12/02/2010
4.06
 3,300 4.06 4.11 4.06 0 0 0
11/02/2010
4.06
 5,700 3.98 4.15 4.06 0 0 0
10/02/2010
3.98
 3,200 3.96 4.02 3.98 0 0 0
09/02/2010
3.96
 6,900 4.04 4.04 3.96 0 0 0
08/02/2010
4.04
 3,300 4.06 4.28 4.04 0 0 0
05/02/2010
4.06
 11,200 4.11 4.11 4.00 0 0 0
04/02/2010
4.11
 5,200 4.02 4.15 4.11 0 0 0
03/02/2010
4.02
 2,500 4.02 4.02 4.02 0 0 0
02/02/2010
4.02
 7,600 4.06 4.06 4.00 0 0 0
01/02/2010
4.06
 2,500 4.06 4.06 4.02 0 0 0
29/01/2010
4.06
 9,700 4.11 4.11 4.00 0 0 0
28/01/2010
4.11
 12,500 4.15 4.15 4.06 0 0 0
27/01/2010
4.15
 3,000 4.23 4.23 3.98 0 0 0
26/01/2010
4.23
 21,400 4.00 4.26 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |