CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.70
0.30
(2.08%)
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)
08/02/2022
14.53
 4,647 14.04 14.69 13.96 0 0 0
07/02/2022
14.04
 16,800 14.20 14.20 13.96 0 0 0
28/01/2022
14.20
 5,025 13.80 14.20 13.71 0 0 0
27/01/2022
13.80
 2,840 13.80 13.80 13.80 0 0 0
26/01/2022
13.80
 20,492 13.71 14.04 13.80 0 3,940 -0.1
25/01/2022
13.71
 9,830 13.71 13.71 13.55 0 4,800 -0.1
24/01/2022
13.71
 9,400 13.63 13.96 13.63 0 4,100 -0.1
21/01/2022
13.63
 12,305 13.80 13.80 13.39 0 3,900 -0.1
20/01/2022
13.80
 7,000 13.55 13.80 13.39 0 3,800 -0.1
19/01/2022
13.55
 3,300 13.88 13.88 13.55 0 1,300 -0.0
18/01/2022
13.88
 5,600 13.88 13.88 13.88 0 1,100 -0.0
17/01/2022
13.88
 8,910 13.88 13.88 13.71 0 0 0
14/01/2022
13.88
 3,900 13.88 13.96 13.88 0 0 0
13/01/2022
13.88
 26,750 13.96 13.96 13.88 0 0 0
12/01/2022
13.96
 4,700 13.96 13.96 13.88 0 0 0
11/01/2022
13.96
 5,315 13.96 13.96 13.96 0 0 0
10/01/2022
13.96
 8,044 14.12 14.12 13.96 0 0 0
07/01/2022
14.12
 14,000 14.12 14.29 13.88 0 0 0
06/01/2022
14.12
 15,129 14.04 14.12 13.96 0 0 0
05/01/2022
14.04
 8,325 14.04 14.20 14.04 0 0 0
04/01/2022
14.04
 19,324 13.88 14.04 13.88 0 0 0
31/12/2021
13.88
 6,448 13.88 14.04 13.80 0 0 0
30/12/2021
13.88
 28,844 13.88 14.12 13.71 0 4,692 -0.1
29/12/2021
13.88
 17,288 13.96 14.20 13.88 0 0 0
28/12/2021
13.96
 10,100 13.96 14.20 13.88 3,000 0 0.1
27/12/2021
13.96
 1,350 13.96 14.20 13.88 100 0 0.0
24/12/2021
13.96
 2,400 13.96 13.96 13.88 0 0 0
23/12/2021
13.96
 19,200 14.04 14.04 13.88 0 0 0
22/12/2021
14.04
 22,300 14.04 14.04 13.88 0 0 0
21/12/2021
14.04
 1,300 14.04 14.04 13.88 0 0 0
20/12/2021
14.04
 14,200 13.96 14.04 13.88 0 0 0
17/12/2021
13.96
 12,200 13.96 13.96 13.88 0 0 0
16/12/2021
13.96
 7,734 14.04 14.04 13.88 0 1,000 -0.0
15/12/2021
14.04
 13,300 14.04 14.12 13.96 100 0 0.0
14/12/2021
14.04
 13,500 14.20 14.20 13.96 0 0 0
13/12/2021
14.20
 5,358 14.20 14.20 13.96 0 0 0
10/12/2021
14.20
 7,253 14.20 14.20 13.96 0 3,200 -0.1
09/12/2021
14.20
 3,011 14.12 14.29 14.20 0 0 0
08/12/2021
14.12
 3,650 14.12 14.37 14.04 0 100 -0.0
07/12/2021
14.12
 10,401 14.12 14.12 14.04 0 10,000 -0.2
06/12/2021
14.12
 11,500 14.37 14.37 13.88 100 0 0.0
03/12/2021
14.37
 16,542 14.61 14.61 14.37 0 0 0
02/12/2021
14.61
 26,269 14.12 14.61 14.20 0 0 0
01/12/2021
14.12
 11,700 13.88 14.12 13.88 0 0 0
30/11/2021
13.88
 2,300 14.04 14.04 13.88 0 0 0
29/11/2021
14.04
 3,400 14.04 14.04 13.63 0 0 0
26/11/2021
14.04
 13,500 14.20 14.37 13.96 0 0 0
25/11/2021
14.20
 7,804 14.45 14.45 14.12 0 0 0
24/11/2021
14.45
 34,500 14.45 14.45 13.88 0 0 0
23/11/2021
14.45
 20,100 13.63 14.45 13.63 100 0 0.0
22/11/2021
13.63
 42,404 14.20 14.20 13.47 0 0 0
19/11/2021
14.20
 22,300 14.61 14.61 14.20 0 0 0
18/11/2021
14.61
 46,800 14.61 14.69 14.45 0 0 0
17/11/2021
14.61
 25,100 14.78 14.78 14.61 0 0 0
16/11/2021
14.78
 35,911 14.45 14.86 14.45 0 0 0
15/11/2021
14.45
 27,740 14.45 14.61 14.29 0 0 0
12/11/2021
14.45
 25,300 14.61 14.69 14.20 0 0 0
11/11/2021
14.61
 22,000 14.53 14.69 14.29 0 0 0
10/11/2021
14.53
 16,400 14.45 14.61 14.29 0 0 0
09/11/2021
14.45
 14,530 14.37 14.45 14.04 0 0 0
08/11/2021
14.37
 16,500 14.37 14.37 14.12 0 0 0
05/11/2021
14.37
 8,100 14.53 14.53 14.12 100 0 0.0
04/11/2021
14.53
 14,556 14.53 14.53 14.12 0 0 0
03/11/2021
14.53
 12,800 14.53 14.78 14.53 0 0 0
02/11/2021
14.53
 44,410 14.37 14.94 14.45 9,600 0 0.2
01/11/2021
14.37
 25,371 14.29 14.53 14.20 0 0 0
29/10/2021
14.29
 27,600 14.53 14.69 14.12 3,600 0 0.1
28/10/2021
14.53
 65,100 14.20 14.94 14.12 1,900 0 0.0
27/10/2021
14.20
 25,000 13.96 14.53 13.96 1,000 2,000 -0.0
26/10/2021
13.96
 30,900 14.45 14.45 13.88 0 0 0
25/10/2021
14.45
 71,900 14.61 14.78 14.29 36,900 0 0.7
22/10/2021
14.61
 103,900 13.55 14.86 13.55 33,300 0 0.6
21/10/2021
13.55
 27,500 13.63 13.63 13.39 10,000 0 0.2
20/10/2021
13.63
 95,500 12.49 13.71 12.49 0 0 0
19/10/2021
12.49
 22,300 12.24 12.49 12.24 0 0 0
18/10/2021
12.24
 20,500 12.08 12.33 12.24 0 0 0
15/10/2021
12.08
 10,900 12.08 12.24 12.08 0 0 0
14/10/2021
12.08
 19,500 12.16 12.24 12.08 0 0 0
13/10/2021
12.16
 25,300 12.08 12.24 12.16 0 0 0
12/10/2021
12.08
 27,000 12.24 12.24 12.08 0 0 0
11/10/2021
12.24
 28,800 12.08 12.24 12 0 0 0
08/10/2021
12.08
 37,100 12.24 12.24 12 0 0 0
07/10/2021
12.24
 40,200 12.24 12.49 12 0 0 0
06/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
06/10/2021
12.24
 2,500 12.10 12.65 12.08 0 0 0
05/10/2021
12.10
 83,700 11.81 12.10 11.81 3,600 0 0.1
04/10/2021
11.81
 28,900 11.81 11.81 11.66 0 0 0
01/10/2021
11.81
 33,200 11.81 11.81 11.66 0 0 0
30/09/2021
11.81
 2,000 11.81 11.81 11.81 0 0 0
29/09/2021
11.81
 7,800 11.95 12.03 11.81 0 0 0
28/09/2021
11.95
 7,200 11.95 11.95 11.95 6,000 0 0.1
27/09/2021
11.95
 19,500 12.03 12.10 11.95 13,500 0 0.2
24/09/2021
12.03
 16,433 11.88 12.17 11.88 1,000 0 0.0
23/09/2021
11.88
 36,120 11.59 12.03 11.59 100 0 0.0
22/09/2021
11.59
 8,300 11.44 11.66 11.52 0 0 0
21/09/2021
11.44
 3,834 11.44 11.44 11.30 0 0 0
20/09/2021
11.44
 33,900 11.22 11.52 11.30 0 0 0
17/09/2021
11.22
 17,049 11.15 11.22 11.15 0 3,200 -0.0
16/09/2021
11.15
 21,700 11.08 11.30 11.15 0 0 0
15/09/2021
11.08
 15,700 11.08 11.08 11.08 0 0 0
14/09/2021
11.08
 8,700 11.08 11.08 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |