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)
23/04/2012
3.54
 38,000 3.57 3.57 3.51 0 0 0
20/04/2012
3.57
 30,700 3.63 3.63 3.57 0 0 0
19/04/2012
3.63
 16,800 3.66 3.82 3.63 0 0 0
18/04/2012
3.66
 5,600 3.73 3.85 3.66 0 0 0
17/04/2012
3.73
 13,800 3.51 3.73 3.57 0 0 0
16/04/2012
3.51
 23,400 3.42 3.51 3.39 0 0 0
13/04/2012
3.42
 8,500 3.45 3.51 3.39 0 0 0
12/04/2012
3.45
 13,700 3.39 3.54 3.39 0 0 0
11/04/2012
3.39
 15,800 3.23 3.45 3.23 0 0 0
10/04/2012
3.23
 6,500 3.33 3.36 3.23 0 0 0
09/04/2012
3.33
 4,700 3.33 3.33 3.17 0 0 0
06/04/2012
3.33
 9,400 3.33 3.33 3.23 0 0 0
05/04/2012
3.33
 7,200 3.39 3.39 3.26 0 0 0
04/04/2012
3.39
 0 3.39 3.39 3.39 0 0 0
03/04/2012
3.39
 3,400 3.23 3.39 3.20 0 0 0
30/03/2012
3.23
 10,000 3.23 3.23 3.20 0 0 0
29/03/2012
3.23
 11,400 3.26 3.33 3.23 0 0 0
28/03/2012
3.26
 8,900 3.23 3.26 3.20 0 4,000 -0.0
27/03/2012
3.23
 10,300 3.26 3.33 3.23 0 6,000 -0.1
26/03/2012
3.26
 8,800 3.17 3.26 3.11 0 4,000 -0.0
23/03/2012
3.17
 31,300 2.99 3.17 2.99 0 6,700 -0.1
22/03/2012
2.99
 3,100 3.08 3.08 2.96 0 1,000 -0.0
21/03/2012
3.08
 12,600 3.08 3.14 3.02 0 0 0
20/03/2012
3.08
 600 3.08 3.20 2.89 0 0 0
19/03/2012
3.08
 5,300 3.08 3.08 3.02 0 0 0
16/03/2012
3.08
 7,400 3.08 3.17 2.99 0 0 0
15/03/2012
3.08
 9,400 3.02 3.14 2.93 0 0 0
14/03/2012
3.02
 3,500 3.05 3.05 2.96 0 0 0
13/03/2012
3.05
 200 2.86 3.05 3.02 0 0 0
12/03/2012
2.86
 9,600 2.96 2.96 2.83 0 0 0
09/03/2012
2.96
 11,700 2.89 3.08 2.89 0 0 0
08/03/2012
2.89
 11,900 2.93 2.93 2.86 0 0 0
07/03/2012
2.93
 9,800 3.02 3.02 2.89 0 0 0
06/03/2012
3.02
 42,400 3.05 3.20 2.99 0 0 0
05/03/2012
3.05
 16,100 2.89 3.05 2.99 6,200 0 0.1
02/03/2012
2.89
 9,800 2.86 2.89 2.83 0 0 0
01/03/2012
2.86
 6,800 3.05 3.05 2.86 0 0 0
29/02/2012
3.05
 100 2.83 3.05 3.05 100 0 0.0
28/02/2012
2.83
 8,700 2.99 2.99 2.83 0 0 0
27/02/2012
2.99
 19,200 2.89 2.99 2.93 8,700 0 0.1
24/02/2012
2.89
 13,100 2.86 2.93 2.77 2,200 0 0.0
23/02/2012
2.86
 20,300 2.89 2.89 2.77 4,500 0 0.0
22/02/2012
2.89
 2,100 2.77 2.89 2.65 0 0 0
21/02/2012
2.77
 5,500 2.83 2.83 2.74 0 0 0
20/02/2012
2.83
 9,900 2.71 2.83 2.77 0 0 0
17/02/2012
2.71
 19,800 2.65 2.71 2.65 0 0 0
16/02/2012
2.65
 2,900 2.59 2.65 2.49 0 0 0
15/02/2012
2.59
 11,700 2.49 2.59 2.53 0 0 0
14/02/2012
2.49
 20,000 2.46 2.49 2.43 0 12,000 -0.1
13/02/2012
2.46
 19,500 2.59 2.59 2.46 0 0 0
10/02/2012
2.59
 14,100 2.59 2.65 2.59 0 0 0
09/02/2012
2.59
 22,600 2.68 2.83 2.59 0 0 0
08/02/2012
2.68
 20,800 2.56 2.68 2.49 0 0 0
07/02/2012
2.56
 7,300 2.56 2.71 2.49 0 0 0
06/02/2012
2.56
 19,000 2.71 2.71 2.53 0 0 0
03/02/2012
2.71
 34,200 2.74 2.83 2.53 0 0 0
02/02/2012
2.74
 52,800 2.49 2.74 2.49 0 0 0
01/02/2012
2.49
 13,900 2.53 2.65 2.49 0 0 0
31/01/2012
2.53
 18,700 2.43 2.56 2.31 0 0 0
30/01/2012
2.43
 5,000 2.46 2.53 2.43 0 0 0
20/01/2012
2.46
 20,100 2.53 2.53 2.43 0 5,000 -0.0
19/01/2012
2.53
 11,000 2.46 2.56 2.46 0 0 0
18/01/2012
2.46
 4,200 2.40 2.53 2.46 0 0 0
17/01/2012
2.40
 77,500 2.25 2.40 2.28 0 0 0
16/01/2012
2.25
 23,400 2.16 2.25 2.22 0 0 0
13/01/2012
2.16
 10,800 2.06 2.16 2.03 0 0 0
12/01/2012
2.06
 37,500 1.97 2.06 1.94 0 0 0
11/01/2012
1.97
 9,300 1.91 1.97 1.91 0 0 0
10/01/2012
1.91
 8,500 1.91 1.91 1.88 0 0 0
09/01/2012
1.91
 3,800 1.85 1.91 1.91 0 0 0
06/01/2012
1.85
 20,800 1.85 1.88 1.85 0 0 0
05/01/2012
1.85
 17,400 1.85 1.85 1.85 0 1,600 -0.0
04/01/2012
1.85
 12,300 1.85 1.88 1.79 0 100 -0.0
03/01/2012
1.85
 8,300 1.85 1.88 1.85 0 0 0
30/12/2011
1.85
 11,200 1.85 1.85 1.82 2,000 0 0.0
29/12/2011
1.85
 13,700 1.82 1.88 1.82 0 500 -0.0
28/12/2011
1.82
 3,900 1.69 1.82 1.82 0 0 0
27/12/2011
1.69
 20,300 1.69 1.79 1.66 0 7,800 -0.0
26/12/2011
1.69
 26,400 1.79 1.79 1.69 2,000 11,000 -0.0
23/12/2011
1.79
 9,700 1.82 1.82 1.79 0 4,000 -0.0
22/12/2011
1.82
 14,700 1.91 1.91 1.82 0 5,500 -0.0
21/12/2011
1.91
 1,400 1.88 1.91 1.88 0 0 0
20/12/2011
1.88
 8,300 1.91 1.97 1.88 0 5,100 -0.0
19/12/2011
1.91
 8,000 1.91 2.03 1.91 0 0 0
16/12/2011
1.91
 5,000 1.82 1.94 1.72 0 0 0
15/12/2011
1.82
 17,100 1.85 1.85 1.82 0 15,000 -0.1
14/12/2011
1.85
 28,800 1.94 1.94 1.85 0 5,000 -0.0
13/12/2011
1.94
 4,600 2.00 2.03 1.94 0 0 0
12/12/2011
2.00
 4,400 2.06 2.06 2.00 0 0 0
09/12/2011
2.06
 9,400 2.00 2.06 1.97 0 0 0
08/12/2011
2.00
 1,000 2.00 2.00 2.00 0 0 0
07/12/2011
2.00
 9,900 2.03 2.03 2.00 0 0 0
06/12/2011
2.03
 8,100 2.09 2.12 2.03 0 0 0
05/12/2011
2.09
 21,400 2.00 2.09 2.06 0 0 0
02/12/2011
2.00
 3,900 1.97 2.06 2.00 0 0 0
01/12/2011
1.97
 13,000 1.97 2.00 1.97 0 0 0
30/11/2011
1.97
 11,100 2.00 2.00 1.94 0 0 0
29/11/2011
2.00
 8,100 2.00 2.03 2.00 0 3,000 -0.0
28/11/2011
2.00
 5,100 1.97 2.03 1.97 0 0 0
25/11/2011
1.97
 6,000 1.94 1.97 1.94 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |