CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.60
0
(0%)

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
(2025-06-16)
0.10 0.69% 89,200 0 0
14.40
15
14.60
2 tháng
(2025-05-16)
0.30 2.10% 129,400 0 0
14.20
15
14.60
3 tháng
(2025-04-16)
0.10 0.69% 220,800 0 0
14.20
15.40
14.60
6 tháng
(2025-01-16)
1.20 8.96% 516,748 0 0
13.20
15.40
14.60
12 tháng
(2024-07-22)
1.45 11% 1,524,196 -900 -0.0
12.41
15.40
14.60
24 tháng
(2023-07-26)
3.77 34.78% 5,213,140 -16,613 -0.2
10.66
15.40
14.60
36 tháng
(2022-08-01)
0.51 3.63% 10,686,276 12,119 0.5
10.58
15.40
14.60
60 tháng
(2020-08-10)
6.89 89.25% 17,740,422 104,766 2.0
7.71
16.75
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2010
4.79
500 4.96 4.96 4.79 500 0 0.0
14/09/2010
4.96
3,400 4.60 4.96 4.88 3,000 0 0.1
13/09/2010
4.60
10,600 4.79 4.91 4.55 0 0 0
10/09/2010
4.79
22,000 5.10 5.27 4.79 4,500 0 0.1
09/09/2010
5.10
30,900 4.91 5.22 5.03 7,000 5,200 0.0
08/09/2010
4.91
17,000 5.15 5.15 4.86 5,400 200 0.1
07/09/2010
5.15
34,600 5.43 5.48 5.05 11,300 5,000 0.1
06/09/2010
5.43
36,300 5.22 5.43 5.34 3,700 2,000 0.0
01/09/2010
5.22
23,200 5.00 5.27 4.98 11,800 5,500 0.1
31/08/2010
5.00
46,700 4.72 5.03 4.81 3,400 19,000 -0.3
30/08/2010
4.72
25,200 4.45 4.72 4.64 3,600 4,000 -0.0
27/08/2010
4.45
4,900 4.38 4.48 4.43 1,000 0 0.0
26/08/2010
4.38
33,500 4.36 4.55 4.21 7,200 0 0.1
25/08/2010
4.36
29,100 4.62 4.62 4.36 4,000 0 0.1
24/08/2010
4.62
13,200 4.86 4.86 4.60 4,500 0 0.1
23/08/2010
4.86
15,800 5.12 5.12 4.86 2,700 0 0.1
20/08/2010
5.12
16,300 5.08 5.12 4.79 5,900 5,000 0.0
19/08/2010
5.08
6,400 5.24 5.24 5.08 4,300 0 0.1
18/08/2010
5.24
15,600 5.41 5.41 4.93 200 0 0.0
17/08/2010
5.41
13,600 5.39 5.51 5.17 700 0 0.0
16/08/2010
5.39
15,600 5.20 5.41 5.39 0 0 0
13/08/2010
5.20
31,300 4.79 5.20 4.79 2,000 4,300 -0.1
12/08/2010
4.79
58,700 5.15 5.15 4.79 17,400 4,100 0.3
11/08/2010
5.15
16,700 5.15 5.27 4.91 3,500 0 0.1
10/08/2010
5.15
34,300 5.34 5.63 4.93 10,900 0 0.2
09/08/2010
5.34
34,700 5.75 5.75 5.29 7,100 0 0.2
06/08/2010
5.75
8,700 5.75 5.87 5.63 0 0 0
05/08/2010
5.75
8,000 5.77 5.94 5.75 3,000 0 0.1
04/08/2010
5.77
16,000 5.79 5.79 5.60 5,800 0 0.1
03/08/2010
5.79
9,400 5.75 5.99 5.75 3,000 0 0.1
02/08/2010
5.75
4,500 5.96 5.99 5.75 0 0 0
30/07/2010
5.96
25,000 5.94 6.22 5.96 5,500 2,000 0.1
29/07/2010
5.94
17,700 5.67 5.99 5.75 1,500 2,000 -0.0
28/07/2010
5.67
37,500 5.75 5.87 5.63 24,400 0 0.6
27/07/2010
5.75
33,200 5.89 5.89 5.67 7,200 0 0.2
26/07/2010
5.89
12,900 5.89 5.99 5.75 2,200 0 0.1
23/07/2010
5.89
23,400 6.08 6.39 5.84 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
6.08
22,100 6.12 6.34 5.75 1,400 0 0.0
21/07/2010
6.13
66,100 6.11 6.16 6.03 20,400 2,600 0.5
20/07/2010
6.11
87,300 6.09 6.32 6.03 600 0 0.0
19/07/2010
6.09
51,100 6.30 6.30 6.01 6,300 0 0.2
16/07/2010
6.30
67,800 6.16 6.62 6.30 10,000 0 0.3
15/07/2010
6.16
55,800 6.07 6.28 6.07 2,500 5,000 -0.1
14/07/2010
6.07
83,900 6.05 6.46 6.05 11,900 11,700 -0.0
13/07/2010
6.05
174,100 5.79 6.07 5.85 0 14,200 -0.4
12/07/2010
5.79
39,900 5.59 5.79 5.59 2,600 11,000 -0.2
09/07/2010
5.59
26,900 5.59 5.59 5.39 14,000 0 0.4
08/07/2010
5.59
39,100 5.59 5.89 5.55 5,900 2,000 0.1
07/07/2010
5.59
42,300 5.69 5.75 5.57 10,100 12,600 -0.1
06/07/2010
5.69
19,600 5.79 5.79 5.53 1,600 2,000 -0.0
05/07/2010
5.79
54,100 5.49 5.83 5.49 2,700 8,000 -0.2
02/07/2010
5.49
36,400 5.29 5.61 5.35 7,500 6,800 0.0
01/07/2010
5.29
51,600 5.47 5.55 5.27 8,000 0 0.2
30/06/2010
5.47
73,900 5.79 5.79 5.47 16,200 0 0.4
29/06/2010
5.79
44,900 5.83 6.18 5.79 5,900 0 0.2
28/06/2010
5.83
94,500 5.75 6.18 5.69 65,700 0 1.9
25/06/2010
5.75
26,000 5.87 5.91 5.69 7,900 3,000 0.1
24/06/2010
5.87
107,700 5.89 6.13 5.85 3,500 14,800 -0.3
23/06/2010
5.89
159,300 5.51 5.91 5.27 56,500 0 1.7
22/06/2010
5.51
51,100 5.65 5.65 5.45 38,000 0 1.1
21/06/2010
5.65
43,500 5.53 5.67 5.53 21,900 0 0.6
18/06/2010
5.53
39,100 5.49 5.53 5.35 17,900 0 0.5
17/06/2010
5.49
55,500 5.59 5.63 5.43 6,800 0 0.2
16/06/2010
5.59
70,000 5.33 5.69 5.33 8,200 0 0.2
15/06/2010
5.33
10,200 5.07 5.33 5.33 0 0 0
14/06/2010
5.07
48,500 4.79 5.07 4.83 3,000 0 0.1
11/06/2010
4.79
25,900 4.69 4.83 4.73 1,000 0 0.0
10/06/2010
4.69
16,300 4.69 4.77 4.69 0 0 0
09/06/2010
4.69
17,400 4.75 4.87 4.69 2,000 0 0.0
08/06/2010
4.75
8,200 4.63 4.77 4.59 0 0 0
07/06/2010
4.63
58,300 4.99 4.99 4.63 14,000 0 0.3
04/06/2010
4.99
27,800 5.01 5.01 4.91 10,000 0 0.2
03/06/2010
5.01
14,500 4.89 5.01 4.87 7,100 0 0.2
02/06/2010
4.89
8,800 4.95 4.99 4.85 4,800 0 0.1
01/06/2010
4.95
49,400 5.05 5.05 4.79 16,100 0 0.4
31/05/2010
5.05
27,700 5.13 5.29 4.95 15,000 0 0.4
28/05/2010
5.13
52,400 4.79 5.13 4.99 0 0 0
27/05/2010
4.79
46,100 4.69 4.89 4.67 0 0 0
26/05/2010
4.69
29,000 4.35 4.69 4.53 0 0 0
25/05/2010
4.35
25,200 4.45 4.57 4.25 0 0 0
24/05/2010
4.45
42,100 4.15 4.45 4.15 0 0 0
21/05/2010
4.15
57,900 4.59 4.59 4.15 0 0 0
20/05/2010
4.59
73,100 4.59 4.79 4.33 0 0 0
19/05/2010
4.59
55,100 4.81 4.83 4.59 0 0 0
18/05/2010
4.81
51,500 5.11 5.19 4.79 3,000 0 0.1
17/05/2010
5.11
55,600 5.39 5.39 5.11 0 0 0
14/05/2010
5.39
36,100 5.55 5.89 5.29 0 0 0
13/05/2010
5.55
19,500 5.95 5.95 5.55 0 0 0
12/05/2010
5.95
24,900 6.14 6.14 5.95 0 0 0
11/05/2010
6.14
81,900 6.40 6.78 5.99 0 0 0
10/05/2010
6.40
181,900 5.99 6.40 6.09 0 0 0
07/05/2010
5.99
130,200 6.38 6.38 5.95 0 0 0
06/05/2010
6.38
101,200 6.46 6.74 6.22 0 0 0
05/05/2010
6.46
207,500 5.97 6.46 5.85 0 0 0
04/05/2010
5.97
61,900 6.32 6.62 5.81 0 300 -0.0
29/04/2010
6.32
191,700 5.95 6.32 5.97 0 0 0
28/04/2010
5.95
161,800 5.63 5.95 5.65 0 0 0
27/04/2010
5.63
123,600 5.49 5.75 5.35 0 3,000 -0.1
26/04/2010
5.49
88,500 5.37 5.73 5.19 0 0 0
22/04/2010
5.37
88,100 5.75 5.79 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |