CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.40
0.10
(0.70%)
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)
12/09/2023
12.71
 7,600 11.89 12.71 11.89 0 0 0
11/09/2023
11.89
 59,200 11.89 12.25 11.70 0 0 0
08/09/2023
11.89
 16,700 11.79 11.89 11.70 0 25 -0.0
07/09/2023
11.79
 16,700 11.79 11.98 11.70 0 0 0
06/09/2023
11.79
 3,700 11.70 11.79 11.52 0 0 0
05/09/2023
11.70
 29,600 11.70 11.79 11.70 0 0 0
31/08/2023
11.70
 4,400 11.70 11.70 11.61 0 0 0
30/08/2023
11.70
 4,100 11.70 11.70 11.61 0 0 0
29/08/2023
11.70
 3,400 11.61 11.70 11.61 0 0 0
28/08/2023
11.61
 12,100 11.61 11.61 11.61 0 0 0
25/08/2023
11.61
 500 11.61 11.61 11.52 0 0 0
24/08/2023
11.61
 4,100 11.70 11.70 11.43 0 0 0
23/08/2023
11.70
 17,200 11.43 11.79 11.34 0 0 0
22/08/2023
11.43
 14,900 11.43 11.52 11.43 0 0 0
21/08/2023
11.43
 25,100 11.52 11.61 11.43 0 0 0
18/08/2023
11.52
 36,700 11.79 12.16 11.43 0 0 0
17/08/2023
11.79
 1,200 11.79 11.79 11.70 0 0 0
16/08/2023
11.79
 25,800 11.79 11.79 11.79 0 0 0
15/08/2023
11.79
 8,000 11.79 11.79 11.79 0 0 0
14/08/2023
11.79
 57,500 11.70 12.07 11.61 0 7,700 -0.1
11/08/2023
11.70
 52,800 11.70 11.89 11.70 0 0 0
10/08/2023
11.70
 22,300 11.70 12.07 11.70 0 0 0
09/08/2023
11.70
 57,500 11.70 11.79 11.61 0 0 0
08/08/2023
11.70
 14,800 11.61 11.70 11.70 0 0 0
07/08/2023
11.61
 12,400 11.61 11.70 11.61 0 0 0
04/08/2023
11.61
 10,100 11.70 11.70 11.52 0 0 0
03/08/2023
11.70
 13,300 11.70 11.70 11.61 0 0 0
02/08/2023
11.70
 59,700 11.70 11.79 11.61 0 0 0
01/08/2023
11.70
 44,400 11.61 11.70 11.61 0 0 0
31/07/2023
11.61
 132,000 11.61 11.70 11.52 0 0 0
28/07/2023
11.61
 7,800 11.61 11.61 11.52 0 0 0
27/07/2023
11.61
 32,300 11.61 11.70 11.52 0 0 0
26/07/2023
11.61
 29,400 11.61 11.70 11.52 0 0 0
25/07/2023
11.61
 9,400 11.61 11.61 11.52 0 0 0
24/07/2023
11.61
 67,400 11.70 11.70 11.43 0 0 0
21/07/2023
11.70
 53,900 11.61 12.07 11.52 0 0 0
20/07/2023
11.61
 23,000 11.61 11.70 11.61 0 0 0
19/07/2023
11.61
 13,300 11.52 11.89 11.61 0 0 0
18/07/2023
11.52
 6,000 11.61 11.61 11.52 0 0 0
17/07/2023
11.61
 31,800 11.52 11.61 11.52 0 0 0
14/07/2023
11.52
 20,100 11.70 11.70 11.52 0 0 0
13/07/2023
11.70
 14,700 11.61 11.70 11.52 0 0 0
12/07/2023
11.61
 13,800 11.61 11.70 11.61 0 0 0
11/07/2023
11.61
 50,600 11.52 11.70 11.52 0 0 0
10/07/2023
11.52
 21,800 11.61 11.61 11.52 0 0 0
07/07/2023
11.61
 11,600 11.61 11.61 11.61 0 0 0
06/07/2023
11.61
 14,500 11.70 11.70 11.61 0 0 0
05/07/2023
11.70
 11,300 11.61 11.70 11.61 0 0 0
04/07/2023
11.61
 8,400 11.70 11.70 11.61 0 0 0
03/07/2023
11.70
 20,300 11.70 11.70 11.61 0 0 0
30/06/2023
11.70
 9,300 11.70 11.70 11.61 0 0 0
29/06/2023
11.70
 44,600 11.61 11.70 11.61 0 0 0
28/06/2023
11.61
 7,000 11.70 11.70 11.61 0 0 0
27/06/2023
11.70
 7,100 11.61 11.89 11.70 0 0 0
26/06/2023
11.61
 34,300 11.70 11.89 11.52 0 0 0
23/06/2023
11.70
 63,900 11.61 11.79 11.70 0 0 0
22/06/2023
11.61
 8,200 11.52 11.61 11.61 0 0 0
21/06/2023
11.52
 22,201 11.52 11.61 11.52 0 0 0
20/06/2023
11.52
 9,040 11.52 11.52 11.52 0 0 0
19/06/2023
11.52
 12,258 11.52 11.52 11.52 0 0 0
16/06/2023
11.52
 10,700 11.52 11.52 11.52 0 0 0
15/06/2023
11.52
 10,000 11.52 11.52 11.43 0 0 0
14/06/2023
11.52
 20,068 11.61 11.61 11.43 0 4,300 -0.1
13/06/2023
11.61
 48,860 11.52 11.61 11.43 0 0 0
12/06/2023
11.52
 31,000 11.61 11.61 11.43 0 0 0
09/06/2023
11.61
 2,300 11.61 11.61 11.61 0 0 0
08/06/2023
11.61
 19,100 11.52 11.61 11.61 0 0 0
07/06/2023
11.52
 19,005 11.52 11.61 11.52 0 0 0
06/06/2023
11.52
 19,000 11.52 11.70 11.52 0 0 0
05/06/2023
11.52
 21,400 11.70 11.70 11.52 0 0 0
02/06/2023
11.70
 15,300 11.52 11.70 11.52 0 0 0
01/06/2023
11.52
 64,500 11.61 12.53 11.52 0 0 0
31/05/2023
11.61
 34,000 11.43 11.70 11.52 0 0 0
30/05/2023
11.43
 26,900 11.52 11.52 11.43 0 7,000 -0.1
29/05/2023
11.52
 88,519 11.43 11.52 11.34 0 5,000 -0.1
26/05/2023
11.43
 33,178 11.43 11.43 11.15 0 5,400 -0.1
25/05/2023
11.43
 82,500 11.43 11.43 11.34 0 0 0
24/05/2023
11.43
 5,000 11.43 11.52 11.43 0 0 0
23/05/2023
11.43
 62,100 11.61 11.61 11.43 0 5,000 -0.1
22/05/2023
11.61
 19,100 11.70 11.70 11.52 0 0 0
19/05/2023
11.70
 33,132 11.70 11.70 11.61 0 0 0
18/05/2023
11.70
 35,502 11.61 12.71 11.61 0 0 0
17/05/2023
11.61
 94,600 11.61 11.89 11.52 0 0 0
16/05/2023
11.61
 12,700 11.70 12.71 11.52 0 0 0
15/05/2023
11.70
 21,900 11.52 12.62 11.34 0 0 0
12/05/2023
11.52
 4,600 11.52 11.52 11.52 0 0 0
11/05/2023
11.52
 15,700 11.43 11.52 11.43 0 0 0
10/05/2023
11.43
 700 11.43 11.43 11.43 0 0 0
09/05/2023
11.43
 65,908 11.43 11.70 11.43 0 0 0
08/05/2023
11.43
 48,318 11.43 11.43 11.43 0 0 0
05/05/2023
11.43
 12,400 11.52 11.52 11.25 0 0 0
04/05/2023
11.52
 3,801 11.34 11.79 11.43 0 0 0
28/04/2023
11.34
 42,348 11.43 11.43 11.34 0 0 0
27/04/2023
11.43
 47,900 11.43 12.43 11.06 0 0 0
26/04/2023
11.43
 3,200 11.61 11.61 11.43 0 0 0
25/04/2023
11.61
 7,724 12.34 12.34 11.52 0 0 0
24/04/2023
12.34
 215 11.52 12.34 11.15 0 0 0
21/04/2023
11.52
 26,900 11.79 11.79 11.34 0 0 0
20/04/2023
11.79
 0 11.79 11.79 11.79 0 0 0
19/04/2023
11.79
 5,510 11.79 11.79 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |