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)
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
26/04/2022
15.59
 5,000 15.59 15.59 15.10 0 0 0
25/04/2022
15.59
 4,300 16.33 16.33 15.43 0 0 0
22/04/2022
16.33
 21,400 17.14 17.14 15.59 0 0 0
21/04/2022
17.14
 7,400 17.14 17.14 15.51 0 0 0
20/04/2022
17.14
 47,100 17.55 17.55 16.82 0 0 0
19/04/2022
17.55
 45,500 17.14 17.96 17.14 0 0 0
18/04/2022
17.14
 50,100 17.14 17.31 16.33 0 0 0
15/04/2022
17.14
 25,200 17.47 17.55 16.98 0 0 0
14/04/2022
17.47
 11,700 17.80 17.88 16.73 0 200 -0.0
13/04/2022
17.80
 117,300 17.14 17.88 16.57 0 0 0
12/04/2022
17.14
 13,720 17.14 17.14 16.33 0 0 0
08/04/2022
17.14
 21,301 17.31 17.31 17.14 0 0 0
07/04/2022
17.31
 54,916 17.14 17.55 17.22 0 0 0
06/04/2022
17.14
 78,370 17.47 17.55 16.08 0 0 0
05/04/2022
17.47
 225,713 17.55 19.27 17.47 0 0 0
04/04/2022
17.55
 84,010 17.55 17.55 16.57 0 5,000 -0.1
01/04/2022
17.55
 60,100 17.47 17.71 16.33 0 0 0
31/03/2022
17.47
 173,086 15.92 17.47 15.92 0 0 0
30/03/2022
15.92
 65,060 15.92 16.57 15.27 0 0 0
29/03/2022
15.92
 96,469 14.53 15.92 14.53 0 0 0
28/03/2022
14.53
 2,500 14.61 14.61 14.53 0 0 0
25/03/2022
14.61
 18,815 14.53 14.69 14.61 0 0 0
24/03/2022
14.53
 34,068 14.45 14.69 14.45 0 0 0
23/03/2022
14.45
 16,400 14.45 14.45 14.29 0 0 0
22/03/2022
14.45
 14,000 14.45 14.45 14.29 0 0 0
21/03/2022
14.45
 10,708 14.53 14.53 14.04 0 0 0
18/03/2022
14.53
 28,400 14.53 14.53 14.45 0 0 0
17/03/2022
14.53
 500 14.53 14.53 14.53 0 0 0
16/03/2022
14.53
 1,400 14.61 14.61 14.53 0 0 0
15/03/2022
14.61
 12,100 14.61 14.61 14.37 0 0 0
14/03/2022
14.61
 12,500 14.69 14.86 14.12 0 0 0
11/03/2022
14.69
 21,442 14.45 15.02 14.53 0 0 0
10/03/2022
14.45
 10,826 14.20 14.45 14.20 0 0 0
09/03/2022
14.20
 5,400 14.29 14.29 14.20 0 0 0
08/03/2022
14.29
 3,000 14.37 14.37 14.29 0 0 0
07/03/2022
14.37
 27,232 14.29 14.37 14.29 5,000 0 0.1
04/03/2022
14.29
 21,173 14.29 14.29 14.20 0 0 0
03/03/2022
14.29
 15,400 14.20 14.29 14.20 0 0 0
02/03/2022
14.20
 7,600 14.29 14.29 14.12 0 0 0
01/03/2022
14.29
 2,815 14.20 14.29 14.20 0 0 0
28/02/2022
14.20
 8,025 14.20 14.20 14.12 0 0 0
25/02/2022
14.20
 2,600 14.29 14.29 14.20 0 0 0
24/02/2022
14.29
 48,016 14.37 14.37 14.12 0 0 0
23/02/2022
14.37
 13,705 14.20 14.37 14.12 0 0 0
22/02/2022
14.20
 13,940 14.29 14.37 14.20 0 0 0
21/02/2022
14.29
 20,317 14.37 14.37 14.29 0 0 0
18/02/2022
14.37
 2,800 14.29 14.37 14.37 0 0 0
17/02/2022
14.29
 9,700 14.29 14.37 14.29 0 0 0
16/02/2022
14.29
 2,615 14.29 14.29 14.20 0 0 0
15/02/2022
14.29
 12,000 14.20 14.29 14.20 0 0 0
14/02/2022
14.20
 5,100 14.29 14.29 14.20 0 0 0
11/02/2022
14.29
 33,200 14.12 14.29 13.96 0 0 0
10/02/2022
14.12
 12,422 14.12 14.29 14.12 0 0 0
09/02/2022
14.12
 3,424 14.53 14.53 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |