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)
26/11/2021
14.04
 13,500 14.20 14.37 13.96 0 0 0
25/11/2021
14.20
 7,804 14.45 14.45 14.12 0 0 0
24/11/2021
14.45
 34,500 14.45 14.45 13.88 0 0 0
23/11/2021
14.45
 20,100 13.63 14.45 13.63 100 0 0.0
22/11/2021
13.63
 42,404 14.20 14.20 13.47 0 0 0
19/11/2021
14.20
 22,300 14.61 14.61 14.20 0 0 0
18/11/2021
14.61
 46,800 14.61 14.69 14.45 0 0 0
17/11/2021
14.61
 25,100 14.78 14.78 14.61 0 0 0
16/11/2021
14.78
 35,911 14.45 14.86 14.45 0 0 0
15/11/2021
14.45
 27,740 14.45 14.61 14.29 0 0 0
12/11/2021
14.45
 25,300 14.61 14.69 14.20 0 0 0
11/11/2021
14.61
 22,000 14.53 14.69 14.29 0 0 0
10/11/2021
14.53
 16,400 14.45 14.61 14.29 0 0 0
09/11/2021
14.45
 14,530 14.37 14.45 14.04 0 0 0
08/11/2021
14.37
 16,500 14.37 14.37 14.12 0 0 0
05/11/2021
14.37
 8,100 14.53 14.53 14.12 100 0 0.0
04/11/2021
14.53
 14,556 14.53 14.53 14.12 0 0 0
03/11/2021
14.53
 12,800 14.53 14.78 14.53 0 0 0
02/11/2021
14.53
 44,410 14.37 14.94 14.45 9,600 0 0.2
01/11/2021
14.37
 25,371 14.29 14.53 14.20 0 0 0
29/10/2021
14.29
 27,600 14.53 14.69 14.12 3,600 0 0.1
28/10/2021
14.53
 65,100 14.20 14.94 14.12 1,900 0 0.0
27/10/2021
14.20
 25,000 13.96 14.53 13.96 1,000 2,000 -0.0
26/10/2021
13.96
 30,900 14.45 14.45 13.88 0 0 0
25/10/2021
14.45
 71,900 14.61 14.78 14.29 36,900 0 0.7
22/10/2021
14.61
 103,900 13.55 14.86 13.55 33,300 0 0.6
21/10/2021
13.55
 27,500 13.63 13.63 13.39 10,000 0 0.2
20/10/2021
13.63
 95,500 12.49 13.71 12.49 0 0 0
19/10/2021
12.49
 22,300 12.24 12.49 12.24 0 0 0
18/10/2021
12.24
 20,500 12.08 12.33 12.24 0 0 0
15/10/2021
12.08
 10,900 12.08 12.24 12.08 0 0 0
14/10/2021
12.08
 19,500 12.16 12.24 12.08 0 0 0
13/10/2021
12.16
 25,300 12.08 12.24 12.16 0 0 0
12/10/2021
12.08
 27,000 12.24 12.24 12.08 0 0 0
11/10/2021
12.24
 28,800 12.08 12.24 12 0 0 0
08/10/2021
12.08
 37,100 12.24 12.24 12 0 0 0
07/10/2021
12.24
 40,200 12.24 12.49 12 0 0 0
06/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
06/10/2021
12.24
 2,500 12.10 12.65 12.08 0 0 0
05/10/2021
12.10
 83,700 11.81 12.10 11.81 3,600 0 0.1
04/10/2021
11.81
 28,900 11.81 11.81 11.66 0 0 0
01/10/2021
11.81
 33,200 11.81 11.81 11.66 0 0 0
30/09/2021
11.81
 2,000 11.81 11.81 11.81 0 0 0
29/09/2021
11.81
 7,800 11.95 12.03 11.81 0 0 0
28/09/2021
11.95
 7,200 11.95 11.95 11.95 6,000 0 0.1
27/09/2021
11.95
 19,500 12.03 12.10 11.95 13,500 0 0.2
24/09/2021
12.03
 16,433 11.88 12.17 11.88 1,000 0 0.0
23/09/2021
11.88
 36,120 11.59 12.03 11.59 100 0 0.0
22/09/2021
11.59
 8,300 11.44 11.66 11.52 0 0 0
21/09/2021
11.44
 3,834 11.44 11.44 11.30 0 0 0
20/09/2021
11.44
 33,900 11.22 11.52 11.30 0 0 0
17/09/2021
11.22
 17,049 11.15 11.22 11.15 0 3,200 -0.0
16/09/2021
11.15
 21,700 11.08 11.30 11.15 0 0 0
15/09/2021
11.08
 15,700 11.08 11.08 11.08 0 0 0
14/09/2021
11.08
 8,700 11.08 11.08 11.08 0 0 0
13/09/2021
11.08
 4,400 11.15 11.22 11.08 500 0 0
10/09/2021
11.15
 1,200 11.15 11.15 11.15 0 0 0
09/09/2021
11.15
 3,600 11.15 11.22 11.15 0 0 0
08/09/2021
11.15
 2,800 11.15 11.15 11.15 0 0 0
07/09/2021
11.15
 3,110 11.08 11.15 11.08 0 0 0
06/09/2021
11.08
 16,500 11.01 11.08 11.08 0 0 0
01/09/2021
11.01
 6,200 11.01 11.01 11.01 0 0 0
31/08/2021
11.01
 8,800 11.01 11.01 10.93 500 0 0.0
30/08/2021
11.01
 17,113 10.64 11.22 10.93 0 0 0
27/08/2021
10.64
 5,800 11.22 11.22 10.57 0 0 0
26/08/2021
11.22
 0 11.22 11.22 11.22 0 0 0
25/08/2021
11.22
 16 11.22 11.22 11.22 0 0 0
24/08/2021
11.22
 416 11.22 11.22 11.22 0 0 0
23/08/2021
11.22
 433 10.57 11.30 10.79 0 0 0
20/08/2021
10.57
 2,000 10.57 10.57 10.57 0 0 0
19/08/2021
10.57
 3,500 10.57 10.57 10.57 0 0 0
18/08/2021
10.57
 5,201 10.42 10.57 10.42 0 0 0
17/08/2021
10.42
 0 10.42 10.42 10.42 0 0 0
16/08/2021
10.42
 1,500 10.57 10.57 10.35 0 0 0
13/08/2021
10.57
 100 10.57 10.57 10.57 0 0 0
12/08/2021
10.57
 2,000 10.50 10.57 10.50 0 0 0
11/08/2021
10.50
 3,100 10.35 10.50 10.42 0 0 0
10/08/2021
10.35
 1,400 10.42 10.42 10.35 0 0 0
09/08/2021
10.42
 4,500 10.42 10.42 10.42 0 0 0
06/08/2021
10.42
 2,000 10.42 10.42 10.42 0 0 0
05/08/2021
10.42
 0 10.42 10.42 10.42 0 0 0
04/08/2021
10.42
 1,500 10.42 10.50 10.42 0 0 0
03/08/2021
10.42
 800 10.35 10.42 10.42 0 0 0
02/08/2021
10.35
 0 10.35 10.35 10.35 0 0 0
30/07/2021
10.35
 1,800 10.20 10.35 10.35 0 0 0
29/07/2021
10.20
 800 10.42 10.42 10.20 0 0 0
28/07/2021
10.42
 0 10.42 10.42 10.42 0 0 0
27/07/2021
10.42
 1,500 10.42 10.42 10.42 0 0 0
26/07/2021
10.42
 2,100 10.42 10.42 10.35 0 0 0
23/07/2021
10.42
 1,000 10.42 10.42 10.42 0 0 0
22/07/2021
10.42
 2,700 10.35 10.42 10.35 0 0 0
21/07/2021
10.35
 3,500 10.35 10.50 10.35 0 0 0
20/07/2021
10.35
 9,100 10.50 10.50 10.20 0 0 0
19/07/2021
10.50
 2,500 10.57 10.57 10.50 0 0 0
16/07/2021
10.57
 400 10.57 10.57 10.57 0 0 0
15/07/2021
10.57
 700 10.57 10.57 10.57 0 0 0
14/07/2021
10.57
 6,000 10.57 10.57 10.57 0 0 0
13/07/2021
10.57
 5,042 10.64 10.64 10.57 0 0 0
12/07/2021
10.64
 2,100 10.64 10.64 10.20 0 0 0
09/07/2021
10.64
 2,100 10.64 10.64 10.64 0 0 0
08/07/2021
10.64
 3,000 10.64 10.71 10.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |