CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.60
0.10
(0.69%)
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
(2025-06-16) 		0 0% 84,200 0 0
14.40
15
14.60
2 tháng
(2025-05-15) 		0.20 1.40% 124,400 0 0
14.20
15
14.60
3 tháng
(2025-04-15) 		0 0% 217,100 0 0
14.20
15.40
14.60
6 tháng
(2025-01-15) 		1.10 8.21% 514,858 0 0
13.20
15.40
14.60
12 tháng
(2024-07-19) 		1.25 9.46% 1,523,796 -900 -0.0
12.41
15.40
14.60
24 tháng
(2023-07-25) 		3.67 33.86% 5,217,540 -16,613 -0.2
10.66
15.40
14.60
36 tháng
(2022-08-01) 		0.41 2.92% 10,681,276 12,119 0.5
10.58
15.40
14.60
60 tháng
(2020-08-10) 		6.79 87.95% 17,735,422 104,766 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)
11/07/2023
10.83
 50,600 10.75 10.92 10.75 0 0 0
10/07/2023
10.75
 21,800 10.83 10.83 10.75 0 0 0
07/07/2023
10.83
 11,600 10.83 10.83 10.83 0 0 0
06/07/2023
10.83
 14,500 10.92 10.92 10.83 0 0 0
05/07/2023
10.92
 11,300 10.83 10.92 10.83 0 0 0
04/07/2023
10.83
 8,400 10.92 10.92 10.83 0 0 0
03/07/2023
10.92
 20,300 10.92 10.92 10.83 0 0 0
30/06/2023
10.92
 9,300 10.92 10.92 10.83 0 0 0
29/06/2023
10.92
 44,600 10.83 10.92 10.83 0 0 0
28/06/2023
10.83
 7,000 10.92 10.92 10.83 0 0 0
27/06/2023
10.92
 7,100 10.83 11.09 10.92 0 0 0
26/06/2023
10.83
 34,300 10.92 11.09 10.75 0 0 0
23/06/2023
10.92
 63,900 10.83 11.00 10.92 0 0 0
22/06/2023
10.83
 8,200 10.75 10.83 10.83 0 0 0
21/06/2023
10.75
 22,201 10.75 10.83 10.75 0 0 0
20/06/2023
10.75
 9,040 10.75 10.75 10.75 0 0 0
19/06/2023
10.75
 12,258 10.75 10.75 10.75 0 0 0
16/06/2023
10.75
 10,700 10.75 10.75 10.75 0 0 0
15/06/2023
10.75
 10,000 10.75 10.75 10.66 0 0 0
14/06/2023
10.75
 20,068 10.83 10.83 10.66 0 4,300 -0.1
13/06/2023
10.83
 48,860 10.75 10.83 10.66 0 0 0
12/06/2023
10.75
 31,000 10.83 10.83 10.66 0 0 0
09/06/2023
10.83
 2,300 10.83 10.83 10.83 0 0 0
08/06/2023
10.83
 19,100 10.75 10.83 10.83 0 0 0
07/06/2023
10.75
 19,005 10.75 10.83 10.75 0 0 0
06/06/2023
10.75
 19,000 10.75 10.92 10.75 0 0 0
05/06/2023
10.75
 21,400 10.92 10.92 10.75 0 0 0
02/06/2023
10.92
 15,300 10.75 10.92 10.75 0 0 0
01/06/2023
10.75
 64,500 10.83 11.69 10.75 0 0 0
31/05/2023
10.83
 34,000 10.66 10.92 10.75 0 0 0
30/05/2023
10.66
 26,900 10.75 10.75 10.66 0 7,000 -0.1
29/05/2023
10.75
 88,519 10.66 10.75 10.58 0 5,000 -0.1
26/05/2023
10.66
 33,178 10.66 10.66 10.41 0 5,400 -0.1
25/05/2023
10.66
 82,500 10.66 10.66 10.58 0 0 0
24/05/2023
10.66
 5,000 10.66 10.75 10.66 0 0 0
23/05/2023
10.66
 62,100 10.83 10.83 10.66 0 5,000 -0.1
22/05/2023
10.83
 19,100 10.92 10.92 10.75 0 0 0
19/05/2023
10.92
 33,132 10.92 10.92 10.83 0 0 0
18/05/2023
10.92
 35,502 10.83 11.86 10.83 0 0 0
17/05/2023
10.83
 94,600 10.83 11.09 10.75 0 0 0
16/05/2023
10.83
 12,700 10.92 11.86 10.75 0 0 0
15/05/2023
10.92
 21,900 10.75 11.77 10.58 0 0 0
12/05/2023
10.75
 4,600 10.75 10.75 10.75 0 0 0
11/05/2023
10.75
 15,700 10.66 10.75 10.66 0 0 0
10/05/2023
10.66
 700 10.66 10.66 10.66 0 0 0
09/05/2023
10.66
 65,908 10.66 10.92 10.66 0 0 0
08/05/2023
10.66
 48,318 10.66 10.66 10.66 0 0 0
05/05/2023
10.66
 12,400 10.75 10.75 10.49 0 0 0
04/05/2023
10.75
 3,801 10.58 11.00 10.66 0 0 0
28/04/2023
10.58
 42,348 10.66 10.66 10.58 0 0 0
27/04/2023
10.66
 47,900 10.66 11.60 10.32 0 0 0
26/04/2023
10.66
 3,200 10.83 10.83 10.66 0 0 0
25/04/2023
10.83
 7,724 11.51 11.51 10.75 0 0 0
24/04/2023
11.51
 215 10.75 11.51 10.41 0 0 0
21/04/2023
10.75
 26,900 11.00 11.00 10.58 0 0 0
20/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
19/04/2023
11.00
 5,510 11.00 11.00 10.66 0 0 0
18/04/2023
11.00
 2 11.00 11.00 11.00 0 0 0
17/04/2023
11.00
 13,380 11.09 11.09 10.83 0 7,800 -0.1
14/04/2023
11.09
 1,009 11.09 11.09 11.09 0 0 0
13/04/2023
11.09
 43,430 11.00 11.09 10.92 0 0 0
12/04/2023
11.00
 4,002 10.92 11.00 11.00 0 0 0
11/04/2023
10.92
 8,788 11.34 11.34 10.92 0 0 0
10/04/2023
11.34
 142 11.00 11.34 11.34 0 0 0
07/04/2023
11.00
 34,800 11.17 11.17 11.00 0 0 0
06/04/2023
11.17
 24,761 11.00 11.17 11.00 0 0 0
05/04/2023
11.00
 2,520 12.03 12.03 11.00 0 0 0
04/04/2023
12.03
 98,220 11.00 12.03 11.00 0 0 0
03/04/2023
11.00
 1,200 11.17 11.17 11.00 0 0 0
31/03/2023
11.17
 200 11.00 11.17 10.32 0 0 0
30/03/2023
11.00
 40,549 11.34 11.34 11.00 0 0 0
29/03/2023
11.34
 500 11.00 11.34 11.34 0 0 0
28/03/2023
11.00
 57,456 11.00 11.34 11.00 0 0 0
27/03/2023
11.00
 16,400 11.09 11.09 10.92 0 0 0
24/03/2023
11.09
 6,712 10.92 11.94 10.83 0 0 0
23/03/2023
10.92
 1,100 11.09 11.09 10.92 0 0 0
22/03/2023
11.09
 5,100 10.92 11.09 11.00 0 0 0
21/03/2023
10.92
 50,600 11.00 11.00 10.58 0 0 0
20/03/2023
11.00
 1,600 11.00 11.09 11.00 0 0 0
17/03/2023
11.00
 2,400 11.00 11.00 10.32 0 0 0
16/03/2023
11.00
 5,789 10.92 11.09 10.92 0 0 0
15/03/2023
10.92
 200 11.00 11.09 10.92 0 0 0
14/03/2023
11.00
 700 11.00 11.43 11.00 0 0 0
13/03/2023
11.00
 6,720 11.00 11.00 10.92 0 0 0
10/03/2023
11.00
 1,800 11.00 11.00 11.00 0 0 0
09/03/2023
11.00
 42,338 11.00 11.00 11.00 0 0 0
08/03/2023
11.00
 300 11.00 11.00 11.00 0 0 0
07/03/2023
11.00
 93,097 11.00 11.09 11.00 0 0 0
06/03/2023
11.00
 1,300 11.00 11.09 11.00 0 0 0
03/03/2023
11.00
 1,528 11.00 11.09 10.92 0 0 0
02/03/2023
11.00
 3,200 10.75 11.09 10.92 0 0 0
01/03/2023
10.75
 206 10.92 11.00 10.75 0 0 0
28/02/2023
10.92
 200 11.09 11.09 10.92 0 0 0
27/02/2023
11.09
 67 11.09 11.09 11.09 0 0 0
24/02/2023
11.09
 2,400 11.09 11.34 11.00 0 0 0
23/02/2023
11.09
 4,066 10.92 11.34 10.41 0 0 0
22/02/2023
10.92
 3,500 11.00 11.00 10.92 0 0 0
21/02/2023
11.00
 38,700 11.00 11.00 10.66 0 0 0
20/02/2023
11.00
 11,100 11.09 11.09 11.00 0 0 0
17/02/2023
11.09
 70,179 11.09 11.09 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |