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)
05/07/2011
2.83
 7,500 2.89 2.89 2.83 0 0 0
04/07/2011
2.89
 100 2.77 2.89 2.89 0 0 0
01/07/2011
2.77
 3,400 2.83 2.83 2.77 0 3,400 -0.0
30/06/2011
2.83
 3,000 2.77 2.83 2.83 0 0 0
29/06/2011
2.77
 200 2.80 2.80 2.77 200 0 0.0
28/06/2011
2.80
 9,100 2.99 2.99 2.77 3,000 0 0.0
27/06/2011
2.99
 800 2.96 2.99 2.83 0 0 0
24/06/2011
2.96
 15,600 3.02 3.02 2.93 0 0 0
23/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10:2 (Volume + 0%, Ratio=0)
23/06/2011
3.02
 2,700 2.82 3.02 2.96 0 0 0
22/06/2011
2.82
 12,600 2.85 2.95 2.82 0 5,700 -0.1
21/06/2011
2.85
 10,300 2.67 2.85 2.82 0 5,200 -0.1
20/06/2011
2.67
 17,200 2.75 2.80 2.67 1,000 3,900 -0.0
17/06/2011
2.75
 16,500 2.87 2.87 2.75 10,000 13,800 -0.0
16/06/2011
2.87
 21,400 2.80 2.98 2.82 600 0 0.0
15/06/2011
2.80
 10,000 2.93 2.93 2.80 1,000 7,400 -0.1
14/06/2011
2.93
 5,800 3.05 3.08 2.93 3,000 4,300 -0.0
13/06/2011
3.05
 13,800 2.95 3.08 3.03 300 12,600 -0.1
10/06/2011
2.95
 31,800 2.77 2.95 2.90 100 18,400 -0.2
09/06/2011
2.77
 13,500 2.75 2.77 2.72 0 5,000 -0.1
08/06/2011
2.75
 11,200 2.67 2.75 2.67 400 2,100 -0.0
07/06/2011
2.67
 17,800 2.52 2.67 2.64 0 7,300 -0.1
06/06/2011
2.52
 3,400 2.64 2.64 2.52 0 0 0
03/06/2011
2.64
 7,800 2.64 2.80 2.59 800 0 0.0
02/06/2011
2.64
 19,600 2.49 2.64 2.57 100 8,600 -0.1
01/06/2011
2.49
 6,500 2.39 2.57 2.46 0 3,000 -0.0
31/05/2011
2.39
 7,100 2.36 2.41 2.39 0 3,000 -0.0
30/05/2011
2.36
 6,300 2.46 2.46 2.36 0 2,000 -0.0
27/05/2011
2.46
 12,600 2.36 2.46 2.44 2,200 2,700 -0.0
26/05/2011
2.36
 16,500 2.36 2.44 2.21 2,400 5,300 -0.0
25/05/2011
2.36
 11,100 2.46 2.46 2.36 2,200 2,700 -0.0
24/05/2011
2.46
 11,500 2.62 2.67 2.46 1,800 6,000 -0.0
23/05/2011
2.62
 3,700 2.77 2.77 2.62 400 0 0.0
20/05/2011
2.77
 5,200 2.82 2.82 2.77 0 0 0
19/05/2011
2.82
 14,200 2.85 2.87 2.82 0 5,000 -0.1
18/05/2011
2.85
 3,500 2.87 2.90 2.85 1,300 2,000 -0.0
17/05/2011
2.87
 11,400 2.93 2.95 2.87 0 6,400 -0.1
16/05/2011
2.93
 8,100 2.98 3.05 2.87 0 0 0
13/05/2011
2.98
 1,000 3.03 3.03 2.98 0 0 0
12/05/2011
3.03
 19,500 3.03 3.08 2.87 2,200 2,700 -0.0
11/05/2011
3.03
 14,700 3.13 3.13 2.93 200 11,200 -0.1
10/05/2011
3.13
 3,700 3.11 3.16 3.13 0 100 -0.0
09/05/2011
3.11
 1,300 3.13 3.18 3.11 0 600 -0.0
06/05/2011
3.13
 11,100 3.11 3.18 3.08 0 0 0
05/05/2011
3.11
 17,800 3.18 3.18 3.11 0 1,500 -0.0
04/05/2011
3.18
 1,900 3.18 3.21 3.16 0 0 0
29/04/2011
3.18
 5,000 3.16 3.23 3.16 0 300 -0.0
28/04/2011
3.16
 1,000 3.28 3.28 3.16 0 0 0
27/04/2011
3.28
 4,700 3.21 3.31 3.28 4,700 4,700 0
26/04/2011
3.21
 17,400 3.26 3.36 3.21 27,400 31,000 -0.0
25/04/2011
3.26
 600 3.18 3.34 3.26 0 0 0
22/04/2011
3.18
 6,300 3.26 3.26 3.13 0 0 0
21/04/2011
3.26
 4,500 3.31 3.31 3.21 0 0 0
20/04/2011
3.31
 0 3.28 3.31 3.31 0 0 0
19/04/2011
3.28
 2,800 3.28 3.31 3.28 0 300 -0.0
18/04/2011
3.28
 2,500 3.34 3.34 3.28 0 0 0
15/04/2011
3.34
 1,700 3.36 3.36 3.28 1,500 1,000 0.0
14/04/2011
3.36
 2,800 3.36 3.36 3.34 0 0 0
13/04/2011
3.36
 0 3.39 3.36 3.36 0 0 0
08/04/2011
3.39
 6,100 3.36 3.39 3.36 100 4,500 -0.1
07/04/2011
3.36
 13,900 3.44 3.44 3.36 0 3,500 -0.0
06/04/2011
3.44
 7,100 3.34 3.44 3.34 0 0 0
05/04/2011
3.34
 3,100 3.36 3.36 3.34 2,000 2,000 0
04/04/2011
3.36
 3,300 3.34 3.39 3.36 3,300 3,300 0
01/04/2011
3.34
 400 3.28 3.36 3.34 100 200 -0.0
31/03/2011
3.28
 2,000 3.31 3.31 3.28 0 1,500 -0.0
30/03/2011
3.31
 4,000 3.41 3.41 3.28 0 1,000 -0.0
29/03/2011
3.41
 5,400 3.46 3.46 3.41 1,000 2,000 -0.0
28/03/2011
3.46
 0 3.44 3.46 3.46 0 0 0
25/03/2011
3.44
 3,000 3.46 3.46 3.44 0 2,000 -0.0
24/03/2011
3.46
 3,700 3.46 3.52 3.46 300 0 0.0
23/03/2011
3.46
 1,400 3.31 3.46 3.39 200 600 -0.0
22/03/2011
3.31
 3,700 3.49 3.49 3.31 0 0 0
21/03/2011
3.49
 17,700 3.54 3.57 3.46 800 0 0.0
18/03/2011
3.54
 5,000 3.46 3.59 3.54 200 1,000 -0.0
17/03/2011
3.46
 5,200 3.49 3.52 3.46 200 3,500 -0.0
16/03/2011
3.49
 6,100 3.44 3.57 3.46 300 0 0.0
15/03/2011
3.44
 1,000 3.39 3.44 3.44 300 0 0.0
14/03/2011
3.39
 1,900 3.54 3.54 3.39 0 0 0
11/03/2011
3.54
 15,700 3.44 3.62 3.54 10,100 1,000 0.1
10/03/2011
3.44
 6,800 3.23 3.44 3.34 0 0 0
09/03/2011
3.23
 10,400 3.34 3.34 3.18 3,700 1,800 0.0
08/03/2011
3.34
 4,800 3.41 3.44 3.34 2,000 0 0.0
07/03/2011
3.41
 4,600 3.44 3.44 3.41 1,000 2,000 -0.0
04/03/2011
3.44
 7,200 3.34 3.44 3.36 4,400 4,600 -0.0
03/03/2011
3.34
 7,400 3.36 3.46 3.23 1,000 4,000 -0.0
02/03/2011
3.36
 31,100 3.62 3.62 3.36 1,100 15,200 -0.2
01/03/2011
3.62
 7,900 3.72 3.72 3.57 1,000 1,500 -0.0
28/02/2011
3.72
 10,200 3.64 3.80 3.64 2,000 2,000 -0.0
25/02/2011
3.64
 6,800 3.49 3.70 3.49 300 2,000 -0.0
24/02/2011
3.49
 11,400 3.57 3.57 3.49 600 9,500 -0.1
23/02/2011
3.57
 8,300 3.54 3.75 3.57 500 1,000 -0.0
22/02/2011
3.54
 18,600 3.64 3.77 3.49 0 1,500 -0.0
21/02/2011
3.64
 13,100 3.88 3.88 3.64 200 12,500 -0.2
18/02/2011
3.88
 15,700 3.95 4.00 3.85 0 3,000 -0.0
17/02/2011
3.95
 5,000 4.05 4.05 3.95 0 1,400 -0.0
16/02/2011
4.05
 6,600 4.05 4.13 3.98 1,000 0 0.0
15/02/2011
4.05
 4,500 4.11 4.16 4.05 0 2,000 -0.0
14/02/2011
4.11
 1,000 4.03 4.11 4.11 0 0 0
11/02/2011
4.03
 4,500 4.11 4.16 4.03 0 0 0
10/02/2011
4.11
 2,000 4.21 4.26 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |