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)
14/09/2021
11.08
 8,700 11.08 11.08 11.08 0 0 0
13/09/2021
11.08
 4,400 11.15 11.22 11.08 500 0 0
10/09/2021
11.15
 1,200 11.15 11.15 11.15 0 0 0
09/09/2021
11.15
 3,600 11.15 11.22 11.15 0 0 0
08/09/2021
11.15
 2,800 11.15 11.15 11.15 0 0 0
07/09/2021
11.15
 3,110 11.08 11.15 11.08 0 0 0
06/09/2021
11.08
 16,500 11.01 11.08 11.08 0 0 0
01/09/2021
11.01
 6,200 11.01 11.01 11.01 0 0 0
31/08/2021
11.01
 8,800 11.01 11.01 10.93 500 0 0.0
30/08/2021
11.01
 17,113 10.64 11.22 10.93 0 0 0
27/08/2021
10.64
 5,800 11.22 11.22 10.57 0 0 0
26/08/2021
11.22
 0 11.22 11.22 11.22 0 0 0
25/08/2021
11.22
 16 11.22 11.22 11.22 0 0 0
24/08/2021
11.22
 416 11.22 11.22 11.22 0 0 0
23/08/2021
11.22
 433 10.57 11.30 10.79 0 0 0
20/08/2021
10.57
 2,000 10.57 10.57 10.57 0 0 0
19/08/2021
10.57
 3,500 10.57 10.57 10.57 0 0 0
18/08/2021
10.57
 5,201 10.42 10.57 10.42 0 0 0
17/08/2021
10.42
 0 10.42 10.42 10.42 0 0 0
16/08/2021
10.42
 1,500 10.57 10.57 10.35 0 0 0
13/08/2021
10.57
 100 10.57 10.57 10.57 0 0 0
12/08/2021
10.57
 2,000 10.50 10.57 10.50 0 0 0
11/08/2021
10.50
 3,100 10.35 10.50 10.42 0 0 0
10/08/2021
10.35
 1,400 10.42 10.42 10.35 0 0 0
09/08/2021
10.42
 4,500 10.42 10.42 10.42 0 0 0
06/08/2021
10.42
 2,000 10.42 10.42 10.42 0 0 0
05/08/2021
10.42
 0 10.42 10.42 10.42 0 0 0
04/08/2021
10.42
 1,500 10.42 10.50 10.42 0 0 0
03/08/2021
10.42
 800 10.35 10.42 10.42 0 0 0
02/08/2021
10.35
 0 10.35 10.35 10.35 0 0 0
30/07/2021
10.35
 1,800 10.20 10.35 10.35 0 0 0
29/07/2021
10.20
 800 10.42 10.42 10.20 0 0 0
28/07/2021
10.42
 0 10.42 10.42 10.42 0 0 0
27/07/2021
10.42
 1,500 10.42 10.42 10.42 0 0 0
26/07/2021
10.42
 2,100 10.42 10.42 10.35 0 0 0
23/07/2021
10.42
 1,000 10.42 10.42 10.42 0 0 0
22/07/2021
10.42
 2,700 10.35 10.42 10.35 0 0 0
21/07/2021
10.35
 3,500 10.35 10.50 10.35 0 0 0
20/07/2021
10.35
 9,100 10.50 10.50 10.20 0 0 0
19/07/2021
10.50
 2,500 10.57 10.57 10.50 0 0 0
16/07/2021
10.57
 400 10.57 10.57 10.57 0 0 0
15/07/2021
10.57
 700 10.57 10.57 10.57 0 0 0
14/07/2021
10.57
 6,000 10.57 10.57 10.57 0 0 0
13/07/2021
10.57
 5,042 10.64 10.64 10.57 0 0 0
12/07/2021
10.64
 2,100 10.64 10.64 10.20 0 0 0
09/07/2021
10.64
 2,100 10.64 10.64 10.64 0 0 0
08/07/2021
10.64
 3,000 10.64 10.71 10.64 0 0 0
07/07/2021
10.64
 9,400 10.71 10.71 10.64 0 0 0
06/07/2021
10.71
 13,150 10.79 10.79 10.71 0 0 0
05/07/2021
10.79
 7,934 10.71 10.79 10.71 0 0 0
02/07/2021
10.71
 600 10.79 10.79 10.71 0 0 0
01/07/2021
10.79
 5,465 10.79 10.86 10.71 0 0 0
30/06/2021
10.79
 0 10.79 10.79 10.79 0 0 0
29/06/2021
10.79
 5,500 10.79 10.79 10.79 0 0 0
28/06/2021
10.79
 12,400 10.79 10.86 10.79 0 0 0
25/06/2021
10.79
 5,000 10.79 10.79 10.79 0 0 0
24/06/2021
10.79
 3,946 10.79 10.79 10.79 0 0 0
23/06/2021
10.79
 500 10.86 10.86 10.79 0 0 0
22/06/2021
10.86
 900 10.79 10.86 10.86 0 0 0
21/06/2021
10.79
 200 10.79 10.79 10.79 0 0 0
18/06/2021
10.79
 5,300 10.79 10.86 10.79 0 0 0
17/06/2021
10.79
 2,000 10.79 10.79 10.79 0 0 0
16/06/2021
10.79
 3,300 10.93 10.93 10.79 0 0 0
15/06/2021
10.93
 4,000 10.93 10.93 10.93 0 0 0
14/06/2021
10.93
 7,000 10.79 11.01 10.93 0 0 0
11/06/2021
10.79
 1,200 10.79 10.79 10.79 0 0 0
10/06/2021
10.79
 11,749 10.79 10.93 10.79 7,700 0 0.1
09/06/2021
10.79
 600 10.79 10.79 10.79 0 0 0
08/06/2021
10.79
 2,400 10.79 10.79 10.79 0 0 0
07/06/2021
10.79
 5,706 10.79 10.86 10.79 0 0 0
04/06/2021
10.79
 7,500 10.79 10.79 10.79 0 0 0
03/06/2021
10.79
 1,000 10.71 10.79 10.79 0 0 0
02/06/2021
10.71
 20,000 10.71 10.71 10.71 0 0 0
01/06/2021
10.71
 1,800 10.79 10.79 10.71 0 0 0
31/05/2021
10.79
 4,600 10.86 10.86 10.71 0 0 0
28/05/2021
10.86
 4,300 10.79 10.86 10.79 0 0 0
27/05/2021
10.79
 3,000 10.79 10.79 10.79 0 0 0
26/05/2021
10.79
 4,700 10.71 10.79 10.71 0 0 0
25/05/2021
10.71
 6,300 10.79 10.79 10.71 0 0 0
24/05/2021
10.79
 2,900 10.79 10.79 10.79 0 0 0
21/05/2021
10.79
 3,500 10.79 10.79 10.79 0 0 0
20/05/2021
10.79
 8,700 10.79 10.79 10.79 0 100 -0.0
19/05/2021
10.79
 2,500 10.79 10.79 10.79 0 0 0
18/05/2021
10.79
 5,700 10.71 10.79 10.71 0 0 0
17/05/2021
10.71
 3,300 10.71 10.79 10.71 0 0 0
14/05/2021
10.71
 1,300 10.86 10.86 10.71 0 0 0
13/05/2021
10.86
 1,300 11.37 11.37 10.86 0 0 0
12/05/2021
11.37
 3,100 10.93 11.37 11.15 0 0 0
11/05/2021
10.93
 19,100 10.93 10.93 10.93 0 0 0
10/05/2021
10.93
 9,632 11.01 11.01 10.93 0 0 0
07/05/2021
11.01
 8,300 11.08 11.08 10.93 0 4,000 -0.1
06/05/2021
11.08
 4,300 11.01 11.08 11.01 0 0 0
05/05/2021
11.01
 44,900 11.15 11.15 10.93 0 0 0
04/05/2021
11.15
 29,600 11.30 11.30 11.08 0 0 0
29/04/2021
11.30
 27,200 11.22 11.30 11.15 4,000 0 0.1
28/04/2021
11.22
 27,300 11.15 11.30 11.15 0 0 0
27/04/2021
11.15
 5,400 11.01 11.30 11.15 0 0 0
26/04/2021
11.01
 20,400 11.08 11.15 11.01 0 0 0
23/04/2021
11.08
 28,805 10.93 11.08 10.93 0 0 0
22/04/2021
10.93
 10,500 11.15 11.15 10.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |