CTCP Tư vấn Xây dựng Điện 4 (tv4)

13.30
0.20
(1.53%)
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
(2024-04-15) 		-0.50 -3.62% 218,300 0 0
12.90
13.80
13.30
2 tháng
(2024-03-18) 		-0.10 -0.75% 315,500 0 0
12.90
14.40
13.30
3 tháng
(2024-02-15) 		0.30 2.31% 553,700 0 0
12.80
14.40
13.30
6 tháng
(2023-11-17) 		1.05 8.56% 1,264,800 -7,988 -0.1
11.98
14.40
13.30
12 tháng
(2023-05-22) 		1.69 14.54% 3,900,929 -42,413 -0.5
11.43
14.40
13.30
24 tháng
(2022-05-26) 		-3.03 -18.54% 9,442,204 17,219 0.6
11.34
16.90
13.30
36 tháng
(2021-05-31) 		2.51 23.29% 14,008,518 80,287 1.6
10.20
17.96
13.30
60 tháng
(2019-06-11) 		-2.98 -18.29% 18,151,658 113,853 2.0
6.94
17.96
13.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
13.10
-0.10
 33,000 13.30 13.40 13.10 0 0 0
#2 13/05/2024
13.20
0
 0 13.20 13.20 13.20 0 0 0
#3 10/05/2024
13.20
-0.10
 64,100 13 13.20 13 0 0 0
#4 09/05/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#5 08/05/2024
13.30
0.30
 1,500 12.90 13.30 12.90 0 0 0
#6 07/05/2024
13
0.10
 100 13 13 13 0 0 0
#7 06/05/2024
12.90
-0.20
 2,500 13.10 13.10 12.90 0 0 0
#8 03/05/2024
13.10
-0.10
 2,500 13 13.10 13 0 0 0
#9 02/05/2024
13.20
0.20
 200 13.20 13.20 13.20 0 0 0
#10 26/04/2024
13
0
 11,400 13 13 12.80 0 0 0
#11 25/04/2024
13
0
 10,900 13 13 13 0 0 0
#12 24/04/2024
13
-0.40
 8,400 12.90 13 12.90 0 0 0
#13 23/04/2024
13.40
0.40
 17,100 13 13.40 12.80 0 0 0
#14 22/04/2024
13
0
 22,600 13 13 12.80 0 0 0
#15 19/04/2024
13
-0.80
 24,100 13.50 13.60 13 0 0 0
#16 17/04/2024
13.80
0.30
 13,400 13.50 13.80 13.50 0 0 0
#17 16/04/2024
13.50
-0.30
 3,600 13.80 13.80 13.50 0 0 0
#18 15/04/2024
13.80
0
 2,000 13.80 13.80 13.80 0 0 0
#19 12/04/2024
13.80
-0.10
 6,200 13.70 13.80 13.60 0 0 0
#20 11/04/2024
13.90
0.20
 600 13.90 13.90 13.90 0 0 0
#21 10/04/2024
13.70
0
 2,700 13.70 13.70 13.70 0 0 0
#22 09/04/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#23 08/04/2024
13.70
-0.20
 10,200 13.70 13.70 13.70 0 0 0
#24 05/04/2024
13.90
0
 8,000 13.70 13.90 13.70 0 0 0
#25 04/04/2024
13.90
-0.30
 6,400 14.20 14.20 13.70 0 0 0
#26 03/04/2024
14.20
-0.20
 3,000 13.80 14.20 13.80 0 0 0
#27 02/04/2024
14.40
0.60
 16,400 13.80 14.40 13.70 0 0 0
#28 01/04/2024
13.80
0
 7,000 13.70 13.80 13.70 0 0 0
#29 29/03/2024
13.80
0
 12,800 13.80 13.80 13.60 0 0 0
#30 28/03/2024
13.80
0
 400 13.80 13.80 13.80 0 0 0
#31 27/03/2024
13.80
0
 2,700 13.90 13.90 13.60 0 0 0
#32 26/03/2024
13.80
0.10
 700 13.90 13.90 13.80 0 0 0
#33 25/03/2024
13.70
-0.10
 3,200 13.80 13.80 13.70 0 0 0
#34 22/03/2024
13.80
-0.10
 1,900 13.90 13.90 13.80 0 0 0
#35 21/03/2024
13.90
0.20
 4,300 13.70 13.90 13.70 0 0 0
#36 20/03/2024
13.70
0.30
 300 13.40 13.70 13.50 0 0 0
#37 19/03/2024
13.40
0
 3,500 13.40 13.40 13.40 0 0 0
#38 18/03/2024
13.40
-0.40
 6,900 13.80 13.80 13.40 0 0 0
#39 15/03/2024
13.80
0
 3,100 13.80 13.80 13.30 0 0 0
#40 14/03/2024
13.80
0.10
 1,100 13.70 13.80 13.70 0 0 0
#41 13/03/2024
13.70
0
 9,800 13.70 13.90 13.70 0 0 0
#42 12/03/2024
13.70
0.10
 400 13.60 13.80 13.70 0 0 0
#43 11/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#44 08/03/2024
13.60
-0.20
 4,300 13.80 13.80 13.60 0 0 0
#45 07/03/2024
13.80
0
 2,200 13.80 13.80 13.70 0 0 0
#46 06/03/2024
13.80
-0.10
 6,300 13.90 13.90 13.80 0 0 0
#47 05/03/2024
13.90
0
 36,600 13.90 13.90 13.70 0 0 0
#48 04/03/2024
13.90
0.10
 13,500 13.80 14 13.60 0 0 0
#49 01/03/2024
13.80
0.70
 40,800 13.10 13.80 13.10 0 0 0
#50 29/02/2024
13.10
-0.10
 2,900 13.20 13.20 13.10 0 0 0
#51 28/02/2024
13.20
0
 2,800 13.20 13.20 13.20 0 0 0
#52 27/02/2024
13.20
0
 13,100 13.20 13.30 13.20 0 0 0
#53 26/02/2024
13.20
0
 2,000 13.20 13.30 13.20 0 0 0
#54 23/02/2024
13.20
-0.10
 6,600 13.30 13.30 13.20 0 0 0
#55 22/02/2024
13.30
0.10
 14,600 13.20 13.30 12.90 0 0 0
#56 21/02/2024
13.20
0.20
 16,500 13 13.50 13.10 0 0 0
#57 20/02/2024
13
0.10
 13,700 12.90 13 13 0 0 0
#58 19/02/2024
12.90
0.10
 40,200 12.80 13 12.80 0 0 0
#59 16/02/2024
12.80
-0.20
 2,200 13 13 12.70 0 0 0
#60 15/02/2024
13
0.10
 5,500 12.90 13 12.80 0 0 0
#61 07/02/2024
12.90
-0.10
 15,700 13 13 12.70 0 0 0
#62 06/02/2024
13
0.10
 17,000 12.90 13 12.80 0 0 0
#63 05/02/2024
12.90
0
 6,900 12.90 12.90 12.80 0 0 0
#64 02/02/2024
12.90
0
 33,300 12.90 13 12.80 0 0 0
#65 01/02/2024
12.90
0.20
 9,100 12.70 12.90 12.80 0 0 0
#66 31/01/2024
12.70
0
 5,600 12.70 12.90 12.70 0 0 0
#67 30/01/2024
12.70
0
 21,100 12.70 12.80 12.70 0 0 0
#68 29/01/2024
12.70
-0.20
 3,000 12.90 12.90 12.70 0 0 0
#69 26/01/2024
12.90
0
 6,500 12.90 12.90 12.80 0 0 0
#70 25/01/2024
12.90
0
 3,400 12.90 13 12.90 0 0 0
#71 24/01/2024
12.90
-0.10
 8,600 13 13 12.70 0 0 0
#72 23/01/2024
13
-0.10
 5,300 13.10 13.10 12.70 0 0 0
#73 22/01/2024
13.10
0
 7,200 13.10 13.40 12.70 0 0 0
#74 19/01/2024
13.10
0.30
 8,100 12.80 13.10 12.90 0 0 0
#75 18/01/2024
12.80
0
 2,200 12.80 12.80 12.80 0 0 0
#76 17/01/2024
12.80
0
 6,100 12.80 12.80 12.80 0 0 0
#77 16/01/2024
12.80
-0.10
 1,800 12.90 12.90 12.80 0 0 0
#78 15/01/2024
12.90
0.10
 2,400 12.80 12.90 12.50 0 0 0
#79 12/01/2024
12.80
-0.10
 4,400 12.90 12.90 12.80 0 0 0
#80 11/01/2024
12.90
0.20
 1,600 12.70 12.90 12.80 0 0 0
#81 10/01/2024
12.70
-0.20
 1,900 12.90 12.90 12.70 0 0 0
#82 09/01/2024
12.90
0.30
 21,300 12.60 12.90 12.60 0 0 0
#83 08/01/2024
12.60
-0.30
 22,100 12.90 13 12.60 0 0 0
#84 05/01/2024
12.90
0.10
 9,600 12.80 12.90 12.80 0 0 0
#85 04/01/2024
12.80
0.10
 21,700 12.70 12.80 12.70 0 0 0
#86 03/01/2024
12.70
0.10
 24,900 12.60 12.70 12.60 0 0 0
#87 02/01/2024
12.60
0
 1,000 12.60 12.60 12.60 0 0 0
#88 29/12/2023
12.60
0
 11,700 12.60 12.70 12.50 0 0 0
#89 28/12/2023
12.60
0
 7,000 12.60 12.70 12.50 0 0 0
#90 27/12/2023
12.60
0
 3,700 12.60 12.60 12.40 0 0 0
#91 26/12/2023
12.60
0.10
 17,800 12.50 12.60 12.30 0 0 0
#92 25/12/2023
12.50
0
 3,700 12.50 12.50 12.40 0 0 0
#93 22/12/2023
12.50
0
 4,900 12.50 12.50 12.40 0 0 0
#94 21/12/2023
12.50
0
 9,300 12.50 12.50 12.30 0 0 0
#95 20/12/2023
12.50
0.30
 8,800 12.20 12.50 12.20 0 0 0
#96 19/12/2023
12.20
0
 3,100 12.20 12.20 12.20 0 0 0
#97 18/12/2023
12.20
0
 10,600 12.20 12.20 12 0 0 0
#98 15/12/2023
12.20
0
 6,400 12.20 12.20 12.10 0 0 0
#99 14/12/2023
12.20
0.10
 1,300 12.10 12.20 12.10 0 0 0
#100 13/12/2023
12.10
0.10
 22,000 12 12.20 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc