CTCP Tư vấn Xây dựng Điện 4 (tv4)

14
-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)
14/02/2023
11.89
 3,000 11.89 11.89 11.89 0 0 0
13/02/2023
11.89
 1,200 12.43 12.43 11.89 0 0 0
10/02/2023
12.43
 1,038 12.43 12.43 11.79 0 0 0
09/02/2023
12.43
 0 12.43 12.43 12.43 0 0 0
08/02/2023
12.43
 0 12.43 12.43 12.43 0 0 0
07/02/2023
12.43
 100 12.25 12.43 12.43 0 0 0
06/02/2023
12.25
 5,000 12.71 12.71 12.25 0 0 0
03/02/2023
12.71
 7,100 12.43 12.89 12.43 0 0 0
02/02/2023
12.43
 2,500 12.62 12.62 12.43 0 0 0
01/02/2023
12.62
 8,500 12.71 12.89 12.62 0 0 0
31/01/2023
12.71
 2,400 12.89 12.89 12.62 0 0 0
30/01/2023
12.89
 1,391 13.07 13.07 12.71 0 0 0
27/01/2023
13.07
 111 12.16 13.07 13.07 0 0 0
19/01/2023
12.16
 5,106 12.16 12.16 12.16 0 0 0
18/01/2023
12.16
 919 12.16 12.71 12.07 0 0 0
17/01/2023
12.16
 748 11.79 12.16 11.89 0 0 0
16/01/2023
11.79
 2,600 11.89 11.89 11.79 0 0 0
13/01/2023
11.89
 3,900 11.79 11.89 11.79 0 0 0
12/01/2023
11.79
 0 11.79 11.79 11.79 0 0 0
11/01/2023
11.79
 23,600 11.79 11.89 11.79 0 0 0
10/01/2023
11.79
 402 11.79 11.79 11.79 0 0 0
09/01/2023
11.79
 1,160 11.89 12.62 11.79 0 0 0
06/01/2023
11.89
 3,608 12.25 12.25 11.43 0 0 0
05/01/2023
12.25
 920 12.25 12.53 12.07 0 0 0
04/01/2023
12.25
 5,968 11.98 12.53 10.88 0 5,568 -0.1
03/01/2023
11.98
 1,173 11.79 11.98 11.98 0 0 0
30/12/2022
11.79
 123,836 11.79 11.89 11.79 0 0 0
29/12/2022
11.79
 43,700 11.79 11.79 11.79 0 0 0
28/12/2022
11.79
 101 11.89 11.89 11.79 0 0 0
27/12/2022
11.89
 35,300 11.98 11.98 11.52 0 0 0
26/12/2022
11.98
 17,500 12.62 12.62 11.70 0 0 0
23/12/2022
12.62
 100 11.89 12.62 12.62 0 0 0
22/12/2022
11.89
 100 11.70 11.89 11.89 0 0 0
21/12/2022
11.70
 4,200 12.80 12.80 11.70 0 0 0
20/12/2022
12.80
 100 11.79 12.80 12.80 0 0 0
19/12/2022
11.79
 1,100 11.79 11.79 11.79 0 0 0
16/12/2022
11.79
 3,608 11.79 11.89 11.79 0 0 0
15/12/2022
11.79
 3,400 11.89 12.07 11.70 0 0 0
14/12/2022
11.89
 700 11.89 12.16 11.89 0 0 0
13/12/2022
11.89
 5,000 11.89 11.89 11.89 0 0 0
12/12/2022
11.89
 16,100 11.89 11.98 11.89 0 0 0
09/12/2022
11.89
 25,225 12.16 12.16 11.89 0 0 0
08/12/2022
12.16
 80,300 11.89 12.16 11.89 0 0 0
07/12/2022
11.89
 19,900 12.16 12.16 11.70 0 0 0
06/12/2022
12.16
 20,104 12.16 12.16 12.07 0 0 0
05/12/2022
12.16
 2,456 12.43 12.43 11.89 0 0 0
02/12/2022
12.43
 1,249 11.98 12.53 12.43 0 0 0
01/12/2022
11.98
 12,340 12.62 12.62 11.98 0 0 0
30/11/2022
12.62
 46,004 12.71 12.71 11.52 0 0 0
29/11/2022
12.71
 6,300 12.34 12.71 12.16 0 0 0
28/11/2022
12.34
 7,400 12.16 12.34 12.25 0 0 0
25/11/2022
12.16
 300 12.16 12.16 12.16 0 0 0
24/11/2022
12.16
 28,434 12.07 12.62 12.07 0 0 0
23/11/2022
12.07
 120,521 12.07 12.16 11.89 0 0 0
22/11/2022
12.07
 103,656 11.89 12.16 11.89 0 0 0
21/11/2022
11.89
 0 11.89 11.89 11.89 0 0 0
18/11/2022
11.89
 44,300 11.89 12.07 11.70 0 0 0
17/11/2022
11.89
 110,113 11.79 11.89 11.89 0 0 0
16/11/2022
11.79
 34,500 11.34 11.79 11.34 0 0 0
15/11/2022
11.34
 5,800 12.07 12.07 10.97 0 100 -0.0
14/11/2022
12.07
 25,300 12.43 12.43 11.89 0 0 0
11/11/2022
12.43
 1,100 12.43 12.43 12.43 0 0 0
10/11/2022
12.43
 8,400 12.53 13.62 11.34 0 0 0
09/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/11/2022
12.53
 7,604 12.16 12.80 12.34 0 0 0
08/11/2022
12.16
 2,611 11.92 12.16 11.92 0 0 0
07/11/2022
11.92
 1,000 12.24 12.24 11.92 0 0 0
04/11/2022
12.24
 2,800 12.24 12.24 12.08 0 0 0
03/11/2022
12.24
 600 12.24 12.24 12.24 0 0 0
02/11/2022
12.24
 47,000 12.24 12.24 12.24 0 0 0
01/11/2022
12.24
 55,400 12.24 12.24 12.24 0 0 0
31/10/2022
12.24
 37,114 12.65 12.65 11.59 0 0 0
28/10/2022
12.65
 3,500 12.33 12.65 12.24 0 0 0
27/10/2022
12.33
 8,100 11.84 12.33 12.24 0 0 0
26/10/2022
11.84
 11,600 12.24 12.24 11.59 0 0 0
25/10/2022
12.24
 37,200 12.24 12.24 12.16 0 0 0
24/10/2022
12.24
 52,100 12.98 12.98 12.08 0 2,300 -0.0
21/10/2022
12.98
 2,427 13.22 13.22 12.98 0 0 0
20/10/2022
13.22
 9,800 13.71 13.71 12.82 0 0 0
19/10/2022
13.71
 8 13.71 13.71 13.71 0 0 0
18/10/2022
13.71
 132,080 13.47 13.71 12.41 0 0 0
17/10/2022
13.47
 16,648 13.47 13.63 13.06 0 0 0
14/10/2022
13.47
 1,600 13.55 13.71 13.47 0 0 0
13/10/2022
13.55
 12,100 13.55 13.80 13.06 0 0 0
12/10/2022
13.55
 0 13.55 13.55 13.55 0 0 0
11/10/2022
13.55
 13,200 14.04 14.04 12.73 0 0 0
10/10/2022
14.04
 100 13.71 14.04 14.04 0 0 0
07/10/2022
13.71
 200 13.96 13.96 13.71 0 0 0
06/10/2022
13.96
 156 13.96 13.96 13.96 0 0 0
05/10/2022
13.96
 100 13.39 13.96 13.96 0 0 0
04/10/2022
13.39
 16,040 14.86 14.86 13.39 0 0 0
03/10/2022
14.86
 101 14.04 14.86 14.86 0 0 0
30/09/2022
14.04
 13,400 14.29 14.29 13.71 0 0 0
29/09/2022
14.29
 1 14.29 14.29 14.29 0 0 0
28/09/2022
14.29
 32,000 14.53 14.53 13.71 0 0 0
27/09/2022
14.53
 15,447 13.80 14.53 13.88 0 0 0
26/09/2022
13.80
 192 14.20 14.20 13.80 0 0 0
23/09/2022
14.20
 1,268 14.29 14.29 13.88 0 0 0
22/09/2022
14.29
 824 14.29 14.29 13.55 0 0 0
21/09/2022
14.29
 100 14.20 14.29 14.29 0 0 0
20/09/2022
14.20
 8,670 14.20 14.20 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |