CTCP Tư vấn Xây dựng Điện 4 (tv4)

14
0
(0%)
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)
13/09/2010
4.93
 10,600 5.13 5.26 4.88 0 0 0
10/09/2010
5.13
 22,000 5.47 5.65 5.13 4,500 0 0.1
09/09/2010
5.47
 30,900 5.26 5.59 5.39 7,000 5,200 0.0
08/09/2010
5.26
 17,000 5.52 5.52 5.21 5,400 200 0.1
07/09/2010
5.52
 34,600 5.83 5.88 5.42 11,300 5,000 0.1
06/09/2010
5.83
 36,300 5.59 5.83 5.72 3,700 2,000 0.0
01/09/2010
5.59
 23,200 5.36 5.65 5.34 11,800 5,500 0.1
31/08/2010
5.36
 46,700 5.06 5.39 5.16 3,400 19,000 -0.3
30/08/2010
5.06
 25,200 4.77 5.06 4.98 3,600 4,000 -0.0
27/08/2010
4.77
 4,900 4.70 4.80 4.75 1,000 0 0.0
26/08/2010
4.70
 33,500 4.67 4.88 4.52 7,200 0 0.1
25/08/2010
4.67
 29,100 4.95 4.95 4.67 4,000 0 0.1
24/08/2010
4.95
 13,200 5.21 5.21 4.93 4,500 0 0.1
23/08/2010
5.21
 15,800 5.49 5.49 5.21 2,700 0 0.1
20/08/2010
5.49
 16,300 5.44 5.49 5.13 5,900 5,000 0.0
19/08/2010
5.44
 6,400 5.62 5.62 5.44 4,300 0 0.1
18/08/2010
5.62
 15,600 5.80 5.80 5.29 200 0 0.0
17/08/2010
5.80
 13,600 5.77 5.90 5.54 700 0 0.0
16/08/2010
5.77
 15,600 5.57 5.80 5.77 0 0 0
13/08/2010
5.57
 31,300 5.13 5.57 5.13 2,000 4,300 -0.1
12/08/2010
5.13
 58,700 5.52 5.52 5.13 17,400 4,100 0.3
11/08/2010
5.52
 16,700 5.52 5.65 5.26 3,500 0 0.1
10/08/2010
5.52
 34,300 5.72 6.03 5.29 10,900 0 0.2
09/08/2010
5.72
 34,700 6.16 6.16 5.67 7,100 0 0.2
06/08/2010
6.16
 8,700 6.16 6.29 6.03 0 0 0
05/08/2010
6.16
 8,000 6.18 6.36 6.16 3,000 0 0.1
04/08/2010
6.18
 16,000 6.21 6.21 6.01 5,800 0 0.1
03/08/2010
6.21
 9,400 6.16 6.42 6.16 3,000 0 0.1
02/08/2010
6.16
 4,500 6.39 6.42 6.16 0 0 0
30/07/2010
6.39
 25,000 6.36 6.67 6.39 5,500 2,000 0.1
29/07/2010
6.36
 17,700 6.08 6.42 6.16 1,500 2,000 -0.0
28/07/2010
6.08
 37,500 6.16 6.29 6.03 24,400 0 0.6
27/07/2010
6.16
 33,200 6.31 6.31 6.08 7,200 0 0.2
26/07/2010
6.31
 12,900 6.31 6.42 6.16 2,200 0 0.1
23/07/2010
6.31
 23,400 6.52 6.85 6.26 2,000 0 0.1
22/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/07/2010
6.52
 22,100 6.56 6.80 6.16 1,400 0 0.0
21/07/2010
6.57
 66,100 6.54 6.61 6.46 20,400 2,600 0.5
20/07/2010
6.54
 87,300 6.52 6.78 6.46 600 0 0.0
19/07/2010
6.52
 51,100 6.76 6.76 6.44 6,300 0 0.2
16/07/2010
6.76
 67,800 6.61 7.10 6.76 10,000 0 0.3
15/07/2010
6.61
 55,800 6.50 6.74 6.50 2,500 5,000 -0.1
14/07/2010
6.50
 83,900 6.48 6.93 6.48 11,900 11,700 -0.0
13/07/2010
6.48
 174,100 6.20 6.50 6.27 0 14,200 -0.4
12/07/2010
6.20
 39,900 5.99 6.20 5.99 2,600 11,000 -0.2
09/07/2010
5.99
 26,900 5.99 5.99 5.77 14,000 0 0.4
08/07/2010
5.99
 39,100 5.99 6.31 5.95 5,900 2,000 0.1
07/07/2010
5.99
 42,300 6.10 6.16 5.97 10,100 12,600 -0.1
06/07/2010
6.10
 19,600 6.20 6.20 5.92 1,600 2,000 -0.0
05/07/2010
6.20
 54,100 5.88 6.24 5.88 2,700 8,000 -0.2
02/07/2010
5.88
 36,400 5.67 6.01 5.73 7,500 6,800 0.0
01/07/2010
5.67
 51,600 5.86 5.95 5.65 8,000 0 0.2
30/06/2010
5.86
 73,900 6.20 6.20 5.86 16,200 0 0.4
29/06/2010
6.20
 44,900 6.24 6.63 6.20 5,900 0 0.2
28/06/2010
6.24
 94,500 6.16 6.63 6.10 65,700 0 1.9
25/06/2010
6.16
 26,000 6.29 6.33 6.10 7,900 3,000 0.1
24/06/2010
6.29
 107,700 6.31 6.57 6.27 3,500 14,800 -0.3
23/06/2010
6.31
 159,300 5.90 6.33 5.65 56,500 0 1.7
22/06/2010
5.90
 51,100 6.05 6.05 5.84 38,000 0 1.1
21/06/2010
6.05
 43,500 5.92 6.07 5.92 21,900 0 0.6
18/06/2010
5.92
 39,100 5.88 5.92 5.73 17,900 0 0.5
17/06/2010
5.88
 55,500 5.99 6.03 5.82 6,800 0 0.2
16/06/2010
5.99
 70,000 5.71 6.10 5.71 8,200 0 0.2
15/06/2010
5.71
 10,200 5.43 5.71 5.71 0 0 0
14/06/2010
5.43
 48,500 5.13 5.43 5.18 3,000 0 0.1
11/06/2010
5.13
 25,900 5.03 5.18 5.07 1,000 0 0.0
10/06/2010
5.03
 16,300 5.03 5.11 5.03 0 0 0
09/06/2010
5.03
 17,400 5.09 5.22 5.03 2,000 0 0.0
08/06/2010
5.09
 8,200 4.96 5.11 4.92 0 0 0
07/06/2010
4.96
 58,300 5.35 5.35 4.96 14,000 0 0.3
04/06/2010
5.35
 27,800 5.37 5.37 5.26 10,000 0 0.2
03/06/2010
5.37
 14,500 5.24 5.37 5.22 7,100 0 0.2
02/06/2010
5.24
 8,800 5.30 5.35 5.20 4,800 0 0.1
01/06/2010
5.30
 49,400 5.41 5.41 5.13 16,100 0 0.4
31/05/2010
5.41
 27,700 5.50 5.67 5.30 15,000 0 0.4
28/05/2010
5.50
 52,400 5.13 5.50 5.35 0 0 0
27/05/2010
5.13
 46,100 5.03 5.24 5.00 0 0 0
26/05/2010
5.03
 29,000 4.66 5.03 4.85 0 0 0
25/05/2010
4.66
 25,200 4.77 4.90 4.56 0 0 0
24/05/2010
4.77
 42,100 4.45 4.77 4.45 0 0 0
21/05/2010
4.45
 57,900 4.92 4.92 4.45 0 0 0
20/05/2010
4.92
 73,100 4.92 5.13 4.64 0 0 0
19/05/2010
4.92
 55,100 5.15 5.18 4.92 0 0 0
18/05/2010
5.15
 51,500 5.47 5.56 5.13 3,000 0 0.1
17/05/2010
5.47
 55,600 5.77 5.77 5.47 0 0 0
14/05/2010
5.77
 36,100 5.95 6.31 5.67 0 0 0
13/05/2010
5.95
 19,500 6.37 6.37 5.95 0 0 0
12/05/2010
6.37
 24,900 6.59 6.59 6.37 0 0 0
11/05/2010
6.59
 81,900 6.87 7.27 6.42 0 0 0
10/05/2010
6.87
 181,900 6.42 6.87 6.52 0 0 0
07/05/2010
6.42
 130,200 6.84 6.84 6.37 0 0 0
06/05/2010
6.84
 101,200 6.93 7.23 6.67 0 0 0
05/05/2010
6.93
 207,500 6.39 6.93 6.27 0 0 0
04/05/2010
6.39
 61,900 6.78 7.10 6.22 0 300 -0.0
29/04/2010
6.78
 191,700 6.37 6.78 6.39 0 0 0
28/04/2010
6.37
 161,800 6.03 6.37 6.05 0 0 0
27/04/2010
6.03
 123,600 5.88 6.16 5.73 0 3,000 -0.1
26/04/2010
5.88
 88,500 5.75 6.14 5.56 0 0 0
22/04/2010
5.75
 88,100 6.16 6.20 5.73 0 0 0
21/04/2010
6.16
 188,700 5.86 6.24 5.86 0 0 0
20/04/2010
5.86
 167,600 5.50 5.86 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |