CTCP Tư vấn Xây dựng Điện 4 (tv4)

14
-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)
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
18/04/2023
11.79
 2 11.79 11.79 11.79 0 0 0
17/04/2023
11.79
 13,380 11.89 11.89 11.61 0 7,800 -0.1
14/04/2023
11.89
 1,009 11.89 11.89 11.89 0 0 0
13/04/2023
11.89
 43,430 11.79 11.89 11.70 0 0 0
12/04/2023
11.79
 4,002 11.70 11.79 11.79 0 0 0
11/04/2023
11.70
 8,788 12.16 12.16 11.70 0 0 0
10/04/2023
12.16
 142 11.79 12.16 12.16 0 0 0
07/04/2023
11.79
 34,800 11.98 11.98 11.79 0 0 0
06/04/2023
11.98
 24,761 11.79 11.98 11.79 0 0 0
05/04/2023
11.79
 2,520 12.89 12.89 11.79 0 0 0
04/04/2023
12.89
 98,220 11.79 12.89 11.79 0 0 0
03/04/2023
11.79
 1,200 11.98 11.98 11.79 0 0 0
31/03/2023
11.98
 200 11.79 11.98 11.06 0 0 0
30/03/2023
11.79
 40,549 12.16 12.16 11.79 0 0 0
29/03/2023
12.16
 500 11.79 12.16 12.16 0 0 0
28/03/2023
11.79
 57,456 11.79 12.16 11.79 0 0 0
27/03/2023
11.79
 16,400 11.89 11.89 11.70 0 0 0
24/03/2023
11.89
 6,712 11.70 12.80 11.61 0 0 0
23/03/2023
11.70
 1,100 11.89 11.89 11.70 0 0 0
22/03/2023
11.89
 5,100 11.70 11.89 11.79 0 0 0
21/03/2023
11.70
 50,600 11.79 11.79 11.34 0 0 0
20/03/2023
11.79
 1,600 11.79 11.89 11.79 0 0 0
17/03/2023
11.79
 2,400 11.79 11.79 11.06 0 0 0
16/03/2023
11.79
 5,789 11.70 11.89 11.70 0 0 0
15/03/2023
11.70
 200 11.79 11.89 11.70 0 0 0
14/03/2023
11.79
 700 11.79 12.25 11.79 0 0 0
13/03/2023
11.79
 6,720 11.79 11.79 11.70 0 0 0
10/03/2023
11.79
 1,800 11.79 11.79 11.79 0 0 0
09/03/2023
11.79
 42,338 11.79 11.79 11.79 0 0 0
08/03/2023
11.79
 300 11.79 11.79 11.79 0 0 0
07/03/2023
11.79
 93,097 11.79 11.89 11.79 0 0 0
06/03/2023
11.79
 1,300 11.79 11.89 11.79 0 0 0
03/03/2023
11.79
 1,528 11.79 11.89 11.70 0 0 0
02/03/2023
11.79
 3,200 11.52 11.89 11.70 0 0 0
01/03/2023
11.52
 206 11.70 11.79 11.52 0 0 0
28/02/2023
11.70
 200 11.89 11.89 11.70 0 0 0
27/02/2023
11.89
 67 11.89 11.89 11.89 0 0 0
24/02/2023
11.89
 2,400 11.89 12.16 11.79 0 0 0
23/02/2023
11.89
 4,066 11.70 12.16 11.15 0 0 0
22/02/2023
11.70
 3,500 11.79 11.79 11.70 0 0 0
21/02/2023
11.79
 38,700 11.79 11.79 11.43 0 0 0
20/02/2023
11.79
 11,100 11.89 11.89 11.79 0 0 0
17/02/2023
11.89
 70,179 11.89 11.89 11.79 0 0 0
16/02/2023
11.89
 103,900 11.89 11.89 11.79 0 0 0
15/02/2023
11.89
 3,022 11.89 11.89 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |