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)
26/04/2022
15.59
 5,000 15.59 15.59 15.10 0 0 0
25/04/2022
15.59
 4,300 16.33 16.33 15.43 0 0 0
22/04/2022
16.33
 21,400 17.14 17.14 15.59 0 0 0
21/04/2022
17.14
 7,400 17.14 17.14 15.51 0 0 0
20/04/2022
17.14
 47,100 17.55 17.55 16.82 0 0 0
19/04/2022
17.55
 45,500 17.14 17.96 17.14 0 0 0
18/04/2022
17.14
 50,100 17.14 17.31 16.33 0 0 0
15/04/2022
17.14
 25,200 17.47 17.55 16.98 0 0 0
14/04/2022
17.47
 11,700 17.80 17.88 16.73 0 200 -0.0
13/04/2022
17.80
 117,300 17.14 17.88 16.57 0 0 0
12/04/2022
17.14
 13,720 17.14 17.14 16.33 0 0 0
08/04/2022
17.14
 21,301 17.31 17.31 17.14 0 0 0
07/04/2022
17.31
 54,916 17.14 17.55 17.22 0 0 0
06/04/2022
17.14
 78,370 17.47 17.55 16.08 0 0 0
05/04/2022
17.47
 225,713 17.55 19.27 17.47 0 0 0
04/04/2022
17.55
 84,010 17.55 17.55 16.57 0 5,000 -0.1
01/04/2022
17.55
 60,100 17.47 17.71 16.33 0 0 0
31/03/2022
17.47
 173,086 15.92 17.47 15.92 0 0 0
30/03/2022
15.92
 65,060 15.92 16.57 15.27 0 0 0
29/03/2022
15.92
 96,469 14.53 15.92 14.53 0 0 0
28/03/2022
14.53
 2,500 14.61 14.61 14.53 0 0 0
25/03/2022
14.61
 18,815 14.53 14.69 14.61 0 0 0
24/03/2022
14.53
 34,068 14.45 14.69 14.45 0 0 0
23/03/2022
14.45
 16,400 14.45 14.45 14.29 0 0 0
22/03/2022
14.45
 14,000 14.45 14.45 14.29 0 0 0
21/03/2022
14.45
 10,708 14.53 14.53 14.04 0 0 0
18/03/2022
14.53
 28,400 14.53 14.53 14.45 0 0 0
17/03/2022
14.53
 500 14.53 14.53 14.53 0 0 0
16/03/2022
14.53
 1,400 14.61 14.61 14.53 0 0 0
15/03/2022
14.61
 12,100 14.61 14.61 14.37 0 0 0
14/03/2022
14.61
 12,500 14.69 14.86 14.12 0 0 0
11/03/2022
14.69
 21,442 14.45 15.02 14.53 0 0 0
10/03/2022
14.45
 10,826 14.20 14.45 14.20 0 0 0
09/03/2022
14.20
 5,400 14.29 14.29 14.20 0 0 0
08/03/2022
14.29
 3,000 14.37 14.37 14.29 0 0 0
07/03/2022
14.37
 27,232 14.29 14.37 14.29 5,000 0 0.1
04/03/2022
14.29
 21,173 14.29 14.29 14.20 0 0 0
03/03/2022
14.29
 15,400 14.20 14.29 14.20 0 0 0
02/03/2022
14.20
 7,600 14.29 14.29 14.12 0 0 0
01/03/2022
14.29
 2,815 14.20 14.29 14.20 0 0 0
28/02/2022
14.20
 8,025 14.20 14.20 14.12 0 0 0
25/02/2022
14.20
 2,600 14.29 14.29 14.20 0 0 0
24/02/2022
14.29
 48,016 14.37 14.37 14.12 0 0 0
23/02/2022
14.37
 13,705 14.20 14.37 14.12 0 0 0
22/02/2022
14.20
 13,940 14.29 14.37 14.20 0 0 0
21/02/2022
14.29
 20,317 14.37 14.37 14.29 0 0 0
18/02/2022
14.37
 2,800 14.29 14.37 14.37 0 0 0
17/02/2022
14.29
 9,700 14.29 14.37 14.29 0 0 0
16/02/2022
14.29
 2,615 14.29 14.29 14.20 0 0 0
15/02/2022
14.29
 12,000 14.20 14.29 14.20 0 0 0
14/02/2022
14.20
 5,100 14.29 14.29 14.20 0 0 0
11/02/2022
14.29
 33,200 14.12 14.29 13.96 0 0 0
10/02/2022
14.12
 12,422 14.12 14.29 14.12 0 0 0
09/02/2022
14.12
 3,424 14.53 14.53 14.04 0 0 0
08/02/2022
14.53
 4,647 14.04 14.69 13.96 0 0 0
07/02/2022
14.04
 16,800 14.20 14.20 13.96 0 0 0
28/01/2022
14.20
 5,025 13.80 14.20 13.71 0 0 0
27/01/2022
13.80
 2,840 13.80 13.80 13.80 0 0 0
26/01/2022
13.80
 20,492 13.71 14.04 13.80 0 3,940 -0.1
25/01/2022
13.71
 9,830 13.71 13.71 13.55 0 4,800 -0.1
24/01/2022
13.71
 9,400 13.63 13.96 13.63 0 4,100 -0.1
21/01/2022
13.63
 12,305 13.80 13.80 13.39 0 3,900 -0.1
20/01/2022
13.80
 7,000 13.55 13.80 13.39 0 3,800 -0.1
19/01/2022
13.55
 3,300 13.88 13.88 13.55 0 1,300 -0.0
18/01/2022
13.88
 5,600 13.88 13.88 13.88 0 1,100 -0.0
17/01/2022
13.88
 8,910 13.88 13.88 13.71 0 0 0
14/01/2022
13.88
 3,900 13.88 13.96 13.88 0 0 0
13/01/2022
13.88
 26,750 13.96 13.96 13.88 0 0 0
12/01/2022
13.96
 4,700 13.96 13.96 13.88 0 0 0
11/01/2022
13.96
 5,315 13.96 13.96 13.96 0 0 0
10/01/2022
13.96
 8,044 14.12 14.12 13.96 0 0 0
07/01/2022
14.12
 14,000 14.12 14.29 13.88 0 0 0
06/01/2022
14.12
 15,129 14.04 14.12 13.96 0 0 0
05/01/2022
14.04
 8,325 14.04 14.20 14.04 0 0 0
04/01/2022
14.04
 19,324 13.88 14.04 13.88 0 0 0
31/12/2021
13.88
 6,448 13.88 14.04 13.80 0 0 0
30/12/2021
13.88
 28,844 13.88 14.12 13.71 0 4,692 -0.1
29/12/2021
13.88
 17,288 13.96 14.20 13.88 0 0 0
28/12/2021
13.96
 10,100 13.96 14.20 13.88 3,000 0 0.1
27/12/2021
13.96
 1,350 13.96 14.20 13.88 100 0 0.0
24/12/2021
13.96
 2,400 13.96 13.96 13.88 0 0 0
23/12/2021
13.96
 19,200 14.04 14.04 13.88 0 0 0
22/12/2021
14.04
 22,300 14.04 14.04 13.88 0 0 0
21/12/2021
14.04
 1,300 14.04 14.04 13.88 0 0 0
20/12/2021
14.04
 14,200 13.96 14.04 13.88 0 0 0
17/12/2021
13.96
 12,200 13.96 13.96 13.88 0 0 0
16/12/2021
13.96
 7,734 14.04 14.04 13.88 0 1,000 -0.0
15/12/2021
14.04
 13,300 14.04 14.12 13.96 100 0 0.0
14/12/2021
14.04
 13,500 14.20 14.20 13.96 0 0 0
13/12/2021
14.20
 5,358 14.20 14.20 13.96 0 0 0
10/12/2021
14.20
 7,253 14.20 14.20 13.96 0 3,200 -0.1
09/12/2021
14.20
 3,011 14.12 14.29 14.20 0 0 0
08/12/2021
14.12
 3,650 14.12 14.37 14.04 0 100 -0.0
07/12/2021
14.12
 10,401 14.12 14.12 14.04 0 10,000 -0.2
06/12/2021
14.12
 11,500 14.37 14.37 13.88 100 0 0.0
03/12/2021
14.37
 16,542 14.61 14.61 14.37 0 0 0
02/12/2021
14.61
 26,269 14.12 14.61 14.20 0 0 0
01/12/2021
14.12
 11,700 13.88 14.12 13.88 0 0 0
30/11/2021
13.88
 2,300 14.04 14.04 13.88 0 0 0
29/11/2021
14.04
 3,400 14.04 14.04 13.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |