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)
24/11/2011
1.94
 8,900 2.00 2.00 1.94 0 4,500 -0.0
23/11/2011
2.00
 12,100 2.00 2.03 2.00 0 6,000 -0.0
22/11/2011
2.00
 2,500 1.97 2.00 2.00 0 0 0
21/11/2011
1.97
 7,700 2.00 2.00 1.97 0 3,000 -0.0
18/11/2011
2.00
 3,900 2.03 2.03 2.00 0 2,000 -0.0
17/11/2011
2.03
 22,800 2.03 2.06 2.03 0 2,000 -0.0
16/11/2011
2.03
 4,700 2.00 2.06 2.03 0 0 0
15/11/2011
2.00
 22,400 2.00 2.00 1.97 0 14,700 -0.1
14/11/2011
2.00
 20,000 2.03 2.03 1.97 0 16,300 -0.1
11/11/2011
2.03
 5,200 2.09 2.12 2.00 800 1,000 -0.0
10/11/2011
2.09
 19,300 2.16 2.16 2.06 0 11,000 -0.1
09/11/2011
2.16
 3,100 2.19 2.28 2.16 100 1,000 -0.0
08/11/2011
2.19
 13,600 2.19 2.31 2.16 0 2,000 -0.0
07/11/2011
2.19
 13,000 2.28 2.28 2.16 0 3,000 -0.0
04/11/2011
2.28
 8,000 2.28 2.34 2.25 200 5,100 -0.0
03/11/2011
2.28
 2,300 2.25 2.28 2.25 0 1,000 -0.0
02/11/2011
2.25
 3,000 2.28 2.28 2.25 0 2,000 -0.0
01/11/2011
2.28
 28,400 2.37 2.37 2.25 0 7,500 -0.1
31/10/2011
2.37
 5,300 2.43 2.53 2.37 0 3,900 -0.0
28/10/2011
2.43
 7,400 2.37 2.43 2.40 0 0 0
27/10/2011
2.37
 6,500 2.40 2.40 2.34 0 1,500 -0.0
26/10/2011
2.40
 10,700 2.34 2.40 2.31 0 0 0
25/10/2011
2.34
 8,900 2.34 2.46 2.34 0 0 0
24/10/2011
2.34
 7,000 2.34 2.37 2.34 0 0 0
21/10/2011
2.34
 17,200 2.28 2.43 2.31 0 0 0
20/10/2011
2.28
 16,900 2.28 2.34 2.28 0 4,900 -0.0
19/10/2011
2.28
 6,100 2.28 2.28 2.25 0 0 0
18/10/2011
2.28
 36,900 2.37 2.37 2.28 0 2,100 -0.0
17/10/2011
2.37
 3,800 2.43 2.43 2.37 0 2,100 -0.0
14/10/2011
2.43
 3,600 2.40 2.46 2.40 0 0 0
13/10/2011
2.40
 24,300 2.43 2.43 2.40 0 0 0
12/10/2011
2.43
 7,100 2.40 2.43 2.43 0 0 0
11/10/2011
2.40
 1,500 2.40 2.40 2.40 0 0 0
10/10/2011
2.40
 7,000 2.40 2.46 2.40 0 3,000 -0.0
07/10/2011
2.40
 13,300 2.43 2.43 2.37 0 5,000 -0.0
06/10/2011
2.43
 8,200 2.37 2.43 2.37 0 0 0
05/10/2011
2.37
 900 2.34 2.40 2.37 0 0 0
04/10/2011
2.34
 8,900 2.40 2.40 2.34 0 8,600 -0.1
03/10/2011
2.40
 10,800 2.40 2.46 2.34 0 2,500 -0.0
30/09/2011
2.40
 9,700 2.43 2.46 2.40 0 0 0
29/09/2011
2.43
 9,500 2.46 2.46 2.40 0 3,900 -0.0
28/09/2011
2.46
 10,900 2.46 2.49 2.43 0 10,000 -0.1
27/09/2011
2.46
 14,300 2.43 2.53 2.43 0 11,000 -0.1
26/09/2011
2.43
 11,400 2.46 2.49 2.43 0 7,000 -0.1
23/09/2011
2.46
 1,300 2.46 2.53 2.46 0 0 0
22/09/2011
2.46
 2,600 2.46 2.53 2.46 0 1,500 -0.0
21/09/2011
2.46
 17,400 2.46 2.53 2.46 0 11,500 -0.1
20/09/2011
2.46
 5,700 2.53 2.62 2.46 0 4,200 -0.0
19/09/2011
2.53
 13,600 2.43 2.53 2.37 0 3,700 -0.0
16/09/2011
2.43
 50,000 2.59 2.71 2.43 0 8,000 -0.1
15/09/2011
2.59
 29,800 2.68 2.68 2.56 0 20,000 -0.2
14/09/2011
2.68
 15,200 2.83 2.83 2.68 200 8,000 -0.1
13/09/2011
2.83
 16,000 2.74 2.86 2.74 1,300 3,000 -0.0
12/09/2011
2.74
 58,400 2.62 2.77 2.62 0 12,300 -0.1
09/09/2011
2.62
 9,900 2.62 2.71 2.59 0 2,500 -0.0
08/09/2011
2.62
 27,700 2.62 2.65 2.59 0 6,500 -0.1
07/09/2011
2.62
 9,300 2.53 2.62 2.56 300 3,600 -0.0
06/09/2011
2.53
 2,800 2.59 2.59 2.53 0 1,500 -0.0
05/09/2011
2.59
 20,400 2.59 2.62 2.59 0 14,000 -0.1
01/09/2011
2.59
 29,300 2.59 2.62 2.56 0 11,500 -0.1
31/08/2011
2.59
 9,600 2.59 2.62 2.56 0 2,500 -0.0
30/08/2011
2.59
 3,400 2.59 2.62 2.56 200 1,000 -0.0
29/08/2011
2.59
 15,600 2.49 2.59 2.46 400 3,000 -0.0
26/08/2011
2.49
 5,200 2.56 2.56 2.49 0 4,000 -0.0
25/08/2011
2.56
 10,000 2.56 2.59 2.49 0 0 0
24/08/2011
2.56
 4,600 2.56 2.65 2.56 0 100 -0.0
23/08/2011
2.56
 10,400 2.62 2.68 2.56 0 7,300 -0.1
22/08/2011
2.62
 12,700 2.56 2.71 2.62 1,500 2,000 -0.0
19/08/2011
2.56
 7,900 2.68 2.68 2.56 0 7,200 -0.1
18/08/2011
2.68
 5,500 2.62 2.71 2.65 1,500 800 0.0
17/08/2011
2.62
 2,400 2.56 2.62 2.59 0 0 0
16/08/2011
2.56
 5,200 2.71 2.71 2.53 0 0 0
15/08/2011
2.71
 5,300 2.71 2.71 2.71 5,300 5,200 0.0
12/08/2011
2.71
 0 2.71 2.71 2.71 0 0 0
11/08/2011
2.71
 3,600 2.74 2.77 2.68 1,800 2,300 -0.0
10/08/2011
2.74
 400 2.59 2.74 2.74 0 0 0
09/08/2011
2.59
 3,000 2.74 2.74 2.53 0 0 0
08/08/2011
2.74
 3,700 2.80 2.80 2.62 0 2,700 -0.0
05/08/2011
2.80
 9,000 2.74 2.86 2.56 0 0 0
04/08/2011
2.74
 10,000 2.53 2.74 2.74 0 0 0
03/08/2011
2.53
 4,200 2.62 2.65 2.53 200 0 0.0
02/08/2011
2.62
 2,600 2.62 2.62 2.59 0 0 0
01/08/2011
2.62
 1,100 2.80 2.80 2.62 0 0 0
29/07/2011
2.80
 200 2.74 2.80 2.80 0 0 0
28/07/2011
2.74
 200 2.65 2.74 2.74 0 0 0
27/07/2011
2.65
 5,100 2.80 2.89 2.62 3,800 0 0.0
26/07/2011
2.80
 200 2.77 2.80 2.77 0 0 0
25/07/2011
2.77
 0 2.77 2.77 2.77 0 0 0
22/07/2011
2.77
 2,500 2.86 2.86 2.68 2,000 0 0.0
21/07/2011
2.86
 1,100 2.86 2.89 2.77 0 0 0
20/07/2011
2.86
 200 2.71 2.86 2.80 0 0 0
19/07/2011
2.71
 3,100 2.74 2.89 2.71 0 0 0
18/07/2011
2.74
 3,100 2.68 2.83 2.74 0 0 0
15/07/2011
2.68
 3,500 2.83 2.83 2.68 2,200 0 0.0
14/07/2011
2.83
 14,900 2.71 2.89 2.80 0 1,000 -0.0
13/07/2011
2.71
 24,400 2.62 2.71 2.53 0 2,000 -0.0
12/07/2011
2.62
 8,700 2.59 2.62 2.53 0 3,400 -0.0
11/07/2011
2.59
 3,900 2.62 2.65 2.53 0 2,500 -0.0
08/07/2011
2.62
 8,500 2.62 2.68 2.46 0 0 0
07/07/2011
2.62
 600 2.71 2.71 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |