CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.10
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)
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
01/07/2022
14.69
 3,600 15.18 15.18 14.69 0 0 0
30/06/2022
15.18
 0 15.18 15.18 15.18 0 0 0
29/06/2022
15.18
 120,000 14.45 15.18 13.96 700 0 0.0
28/06/2022
14.45
 63,500 14.61 15.35 13.88 4,400 0 0.1
27/06/2022
14.61
 5,000 14.53 14.86 14.53 0 0 0
24/06/2022
14.53
 900 15.92 15.92 14.53 0 0 0
23/06/2022
15.92
 200 16.08 16.08 15.67 0 0 0
22/06/2022
16.08
 0 16.08 16.08 16.08 0 0 0
21/06/2022
16.08
 0 16.08 16.08 16.08 0 0 0
20/06/2022
16.08
 3,800 16.16 16.16 15.67 0 0 0
17/06/2022
16.16
 10,500 16.33 16.33 15.51 0 0 0
16/06/2022
16.33
 0 16.33 16.33 16.33 0 0 0
15/06/2022
16.33
 600 15.92 16.33 16.33 0 0 0
14/06/2022
15.92
 1,100 16.16 16.16 15.84 0 0 0
13/06/2022
16.16
 3,000 16.73 16.73 16.16 0 0 0
10/06/2022
16.73
 193,500 16.90 16.90 15.92 0 0 0
09/06/2022
16.90
 61,800 15.92 17.14 15.92 0 0 0
08/06/2022
15.92
 100 15.92 15.92 15.92 0 0 0
07/06/2022
15.92
 33,300 15.92 16.24 15.51 0 0 0
06/06/2022
15.92
 1,600 15.92 16 15.92 0 0 0
03/06/2022
15.92
 247 16.33 16.33 15.92 0 0 0
02/06/2022
16.33
 51,047 16.33 16.33 15.92 0 0 0
01/06/2022
16.33
 49,300 16.57 16.57 16 0 0 0
31/05/2022
16.57
 760 16.08 16.65 15.92 0 0 0
30/05/2022
16.08
 122,600 16.57 16.57 15.84 0 0 0
27/05/2022
16.57
 2,500 16.33 16.65 16.41 0 1,000 -0.0
26/05/2022
16.33
 70,400 16.65 16.73 15.67 0 0 0
25/05/2022
16.65
 10,225 16.57 16.65 15.92 0 0 0
24/05/2022
16.57
 59,400 16.33 16.57 15.92 0 0 0
23/05/2022
16.33
 143,600 16.16 16.33 15.76 0 3,000 -0.1
20/05/2022
16.16
 1,400 16 16.16 16.16 0 0 0
19/05/2022
16
 117,000 15.92 16 15.76 0 0 0
18/05/2022
15.92
 25,560 15.92 15.92 15.51 0 8,400 -0.2
17/05/2022
15.92
 68,100 15.51 15.92 15.10 0 0 0
16/05/2022
15.51
 52,100 16.16 16.33 15.51 0 10,700 -0.2
13/05/2022
16.16
 9,000 17.14 17.39 16.16 0 0 0
12/05/2022
17.14
 100 16.73 17.14 17.14 0 0 0
11/05/2022
16.73
 24,400 17.14 17.14 16.49 0 0 0
10/05/2022
17.14
 3,500 16.82 17.14 16.08 0 0 0
09/05/2022
16.82
 5,100 17.14 17.14 15.76 0 0 0
06/05/2022
17.14
 4,514 17.96 17.96 16.82 0 200 -0.0
05/05/2022
17.96
 54,600 17.96 17.96 17.14 0 0 0
04/05/2022
17.96
 21,700 16.73 17.96 16.73 0 0 0
29/04/2022
16.73
 11,200 16.33 16.73 15.76 0 0 0
28/04/2022
16.33
 16,600 16.33 16.73 15.67 0 0 0
27/04/2022
16.33
 6,000 15.59 16.33 15.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |