CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.90
0.50
(3.47%)
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
(2024-10-23) 		0.30 2.13% 411,810 0 0
14
14.40
14.40
2 tháng
(2024-09-23) 		0.30 2.13% 473,388 0 0
14
14.40
14.40
3 tháng
(2024-08-26) 		0.40 2.86% 571,038 0 0
14
14.40
14.40
6 tháng
(2024-05-27) 		1.20 9.09% 1,674,259 -200 -0.0
13.20
14.90
14.40
12 tháng
(2023-11-28) 		2.06 16.67% 2,894,634 -4,188 -0.0
12
14.90
14.40
24 tháng
(2022-12-05) 		2.24 18.42% 7,421,878 -55,981 -0.7
11.34
14.90
14.40
36 tháng
(2021-12-08) 		0.28 1.97% 13,882,697 -34,213 -0.3
11.34
17.96
14.40
60 tháng
(2019-12-19) 		4.96 52.59% 18,004,461 115,396 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)
22/11/2022
12.07
 103,656 11.89 12.16 11.89 0 0 0
21/11/2022
11.89
 0 11.89 11.89 11.89 0 0 0
18/11/2022
11.89
 44,300 11.89 12.07 11.70 0 0 0
17/11/2022
11.89
 110,113 11.79 11.89 11.89 0 0 0
16/11/2022
11.79
 34,500 11.34 11.79 11.34 0 0 0
15/11/2022
11.34
 5,800 12.07 12.07 10.97 0 100 -0.0
14/11/2022
12.07
 25,300 12.43 12.43 11.89 0 0 0
11/11/2022
12.43
 1,100 12.43 12.43 12.43 0 0 0
10/11/2022
12.43
 8,400 12.53 13.62 11.34 0 0 0
09/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/11/2022
12.53
 7,604 12.16 12.80 12.34 0 0 0
08/11/2022
12.16
 2,611 11.92 12.16 11.92 0 0 0
07/11/2022
11.92
 1,000 12.24 12.24 11.92 0 0 0
04/11/2022
12.24
 2,800 12.24 12.24 12.08 0 0 0
03/11/2022
12.24
 600 12.24 12.24 12.24 0 0 0
02/11/2022
12.24
 47,000 12.24 12.24 12.24 0 0 0
01/11/2022
12.24
 55,400 12.24 12.24 12.24 0 0 0
31/10/2022
12.24
 37,114 12.65 12.65 11.59 0 0 0
28/10/2022
12.65
 3,500 12.33 12.65 12.24 0 0 0
27/10/2022
12.33
 8,100 11.84 12.33 12.24 0 0 0
26/10/2022
11.84
 11,600 12.24 12.24 11.59 0 0 0
25/10/2022
12.24
 37,200 12.24 12.24 12.16 0 0 0
24/10/2022
12.24
 52,100 12.98 12.98 12.08 0 2,300 -0.0
21/10/2022
12.98
 2,427 13.22 13.22 12.98 0 0 0
20/10/2022
13.22
 9,800 13.71 13.71 12.82 0 0 0
19/10/2022
13.71
 8 13.71 13.71 13.71 0 0 0
18/10/2022
13.71
 132,080 13.47 13.71 12.41 0 0 0
17/10/2022
13.47
 16,648 13.47 13.63 13.06 0 0 0
14/10/2022
13.47
 1,600 13.55 13.71 13.47 0 0 0
13/10/2022
13.55
 12,100 13.55 13.80 13.06 0 0 0
12/10/2022
13.55
 0 13.55 13.55 13.55 0 0 0
11/10/2022
13.55
 13,200 14.04 14.04 12.73 0 0 0
10/10/2022
14.04
 100 13.71 14.04 14.04 0 0 0
07/10/2022
13.71
 200 13.96 13.96 13.71 0 0 0
06/10/2022
13.96
 156 13.96 13.96 13.96 0 0 0
05/10/2022
13.96
 100 13.39 13.96 13.96 0 0 0
04/10/2022
13.39
 16,040 14.86 14.86 13.39 0 0 0
03/10/2022
14.86
 101 14.04 14.86 14.86 0 0 0
30/09/2022
14.04
 13,400 14.29 14.29 13.71 0 0 0
29/09/2022
14.29
 1 14.29 14.29 14.29 0 0 0
28/09/2022
14.29
 32,000 14.53 14.53 13.71 0 0 0
27/09/2022
14.53
 15,447 13.80 14.53 13.88 0 0 0
26/09/2022
13.80
 192 14.20 14.20 13.80 0 0 0
23/09/2022
14.20
 1,268 14.29 14.29 13.88 0 0 0
22/09/2022
14.29
 824 14.29 14.29 13.55 0 0 0
21/09/2022
14.29
 100 14.20 14.29 14.29 0 0 0
20/09/2022
14.20
 8,670 14.20 14.20 13.88 0 0 0
19/09/2022
14.20
 73,500 14.20 14.78 13.96 7,000 0 0.1
16/09/2022
14.20
 11,130 14.69 14.69 14.20 0 0 0
15/09/2022
14.69
 1,140 14.69 14.69 14.29 0 0 0
14/09/2022
14.69
 4,547 15.10 15.10 14.37 0 0 0
13/09/2022
15.10
 168,297 14.37 15.35 14.37 0 0 0
12/09/2022
14.37
 21,000 14.45 14.45 14.37 0 0 0
09/09/2022
14.45
 57,200 14.45 14.53 14.45 41,800 0 0.7
08/09/2022
14.45
 27,900 14.45 14.53 14.37 14,200 9,000 0.1
07/09/2022
14.45
 80,910 14.69 14.69 14.45 34,100 21,100 0.2
06/09/2022
14.69
 17,700 14.69 14.78 14.53 0 100 -0.0
05/09/2022
14.69
 55,600 14.94 14.94 14.37 0 0 0
31/08/2022
14.94
 100 14.86 14.94 14.94 0 0 0
30/08/2022
14.86
 15,807 14.69 14.86 13.63 0 0 0
29/08/2022
14.69
 15,500 14.69 15.02 14.37 0 0 0
26/08/2022
14.69
 28,500 15.02 15.02 14.69 4,300 0 0.1
25/08/2022
15.02
 25,100 14.69 15.02 14.69 0 0 0
24/08/2022
14.69
 5,200 15.10 15.10 14.69 0 0 0
23/08/2022
15.10
 95,700 15.27 15.27 15.02 0 0 0
22/08/2022
15.27
 500 15.27 15.27 15.27 0 0 0
19/08/2022
15.27
 18,100 15.10 15.27 15.18 0 0 0
18/08/2022
15.10
 68,003 15.02 15.27 15.02 0 0 0
17/08/2022
15.02
 36,900 15.18 15.27 14.94 0 0 0
16/08/2022
15.18
 73,600 15.35 15.35 15.10 0 0 0
15/08/2022
15.35
 84,800 15.10 15.43 14.86 0 0 0
12/08/2022
15.10
 78,500 15.02 15.35 15.10 0 0 0
11/08/2022
15.02
 27,900 15.02 15.10 14.69 0 0 0
10/08/2022
15.02
 7,600 15.02 15.02 15.02 0 0 0
09/08/2022
15.02
 18,600 15.02 15.10 15.02 0 0 0
08/08/2022
15.02
 106,650 15.02 15.02 14.78 0 0 0
05/08/2022
15.02
 1,000 15.02 15.10 15.02 0 0 0
04/08/2022
15.02
 48,600 14.94 15.02 14.94 0 0 0
03/08/2022
14.94
 10,600 15.10 15.10 14.69 0 0 0
02/08/2022
15.10
 11,400 15.10 15.10 14.86 0 0 0
01/08/2022
15.10
 56,900 15.18 15.18 14.86 0 0 0
29/07/2022
15.18
 4,300 15.02 15.18 15.02 0 0 0
28/07/2022
15.02
 15,700 14.69 15.02 14.69 0 0 0
27/07/2022
14.69
 8,700 15.02 15.02 14.69 0 0 0
26/07/2022
15.02
 44,700 15.02 15.02 14.61 0 0 0
25/07/2022
15.02
 35,000 15.43 15.51 15.02 0 0 0
22/07/2022
15.43
 100 15.18 15.43 15.43 0 0 0
21/07/2022
15.18
 0 15.18 15.18 15.18 0 0 0
20/07/2022
15.18
 1,300 15.10 15.18 14.78 100 0 0.0
19/07/2022
15.10
 50,500 15.10 15.10 14.94 0 0 0
18/07/2022
15.10
 24 15.10 15.10 15.10 0 0 0
15/07/2022
15.10
 50 15.10 15.10 15.10 0 0 0
14/07/2022
15.10
 11,100 15.10 15.18 14.94 0 0 0
13/07/2022
15.10
 7,100 15.02 15.10 14.29 0 0 0
12/07/2022
15.02
 6,700 15.43 15.43 14.69 0 0 0
11/07/2022
15.43
 14,500 15.02 15.43 15.43 0 0 0
08/07/2022
15.02
 8,700 14.94 15.02 14.69 0 0 0
07/07/2022
14.94
 153,600 14.69 14.94 14.86 0 0 0
06/07/2022
14.69
 600 15.10 15.10 14.69 0 0 0
05/07/2022
15.10
 40 15.10 15.10 15.10 0 0 0
04/07/2022
15.10
 148,400 14.69 15.10 14.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |