CTCP Tư vấn Xây dựng Điện 4 (tv4)

16
-0.70
(-4.19%)
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
(2026-02-11) 		0.60 4% 101,800 0 0
15
16.70
16.70
2 tháng
(2026-01-12) 		0.60 4% 280,400 0 0
14.80
16.70
16.70
3 tháng
(2025-12-15) 		0.80 5.41% 336,000 0 0
14.70
16.70
16.70
6 tháng
(2025-09-15) 		0.86 5.82% 846,400 -2,500 -0.0
14.37
16.70
16.70
12 tháng
(2025-03-18) 		1.98 14.57% 1,381,300 -17,500 -0.3
12.40
16.70
16.70
24 tháng
(2024-03-25) 		3.60 29.99% 3,920,514 -18,400 -0.3
11.30
16.70
16.70
36 tháng
(2023-03-29) 		4.95 46.45% 8,277,630 -68,613 -0.9
9.93
16.70
16.70
60 tháng
(2021-04-08) 		5.83 59.69% 18,009,070 65,787 1.4
8.94
16.70
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.23
 56,900 13.30 13.30 13.01 0 0 0
29/07/2022
13.30
 4,300 13.16 13.30 13.16 0 0 0
28/07/2022
13.16
 15,700 12.87 13.16 12.87 0 0 0
27/07/2022
12.87
 8,700 13.16 13.16 12.87 0 0 0
26/07/2022
13.16
 44,700 13.16 13.16 12.80 0 0 0
25/07/2022
13.16
 35,000 13.52 13.59 13.16 0 0 0
22/07/2022
13.52
 100 13.30 13.52 13.52 0 0 0
21/07/2022
13.30
 0 13.30 13.30 13.30 0 0 0
20/07/2022
13.30
 1,300 13.23 13.30 12.94 100 0 0.0
19/07/2022
13.23
 50,500 13.23 13.23 13.09 0 0 0
18/07/2022
13.23
 24 13.23 13.23 13.23 0 0 0
15/07/2022
13.23
 50 13.23 13.23 13.23 0 0 0
14/07/2022
13.23
 11,100 13.23 13.30 13.09 0 0 0
13/07/2022
13.23
 7,100 13.16 13.23 12.51 0 0 0
12/07/2022
13.16
 6,700 13.52 13.52 12.87 0 0 0
11/07/2022
13.52
 14,500 13.16 13.52 13.52 0 0 0
08/07/2022
13.16
 8,700 13.09 13.16 12.87 0 0 0
07/07/2022
13.09
 153,600 12.87 13.09 13.01 0 0 0
06/07/2022
12.87
 600 13.23 13.23 12.87 0 0 0
05/07/2022
13.23
 40 13.23 13.23 13.23 0 0 0
04/07/2022
13.23
 148,400 12.87 13.23 12.94 0 0 0
01/07/2022
12.87
 3,600 13.30 13.30 12.87 0 0 0
30/06/2022
13.30
 0 13.30 13.30 13.30 0 0 0
29/06/2022
13.30
 120,000 12.66 13.30 12.23 700 0 0.0
28/06/2022
12.66
 63,500 12.80 13.44 12.16 4,400 0 0.1
27/06/2022
12.80
 5,000 12.73 13.01 12.73 0 0 0
24/06/2022
12.73
 900 13.94 13.94 12.73 0 0 0
23/06/2022
13.94
 200 14.09 14.09 13.73 0 0 0
22/06/2022
14.09
 0 14.09 14.09 14.09 0 0 0
21/06/2022
14.09
 0 14.09 14.09 14.09 0 0 0
20/06/2022
14.09
 3,800 14.16 14.16 13.73 0 0 0
17/06/2022
14.16
 10,500 14.30 14.30 13.59 0 0 0
16/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
15/06/2022
14.30
 600 13.94 14.30 14.30 0 0 0
14/06/2022
13.94
 1,100 14.16 14.16 13.87 0 0 0
13/06/2022
14.16
 3,000 14.66 14.66 14.16 0 0 0
10/06/2022
14.66
 193,500 14.80 14.80 13.94 0 0 0
09/06/2022
14.80
 61,800 13.94 15.02 13.94 0 0 0
08/06/2022
13.94
 100 13.94 13.94 13.94 0 0 0
07/06/2022
13.94
 33,300 13.94 14.23 13.59 0 0 0
06/06/2022
13.94
 1,600 13.94 14.02 13.94 0 0 0
03/06/2022
13.94
 247 14.30 14.30 13.94 0 0 0
02/06/2022
14.30
 51,047 14.30 14.30 13.94 0 0 0
01/06/2022
14.30
 49,300 14.52 14.52 14.02 0 0 0
31/05/2022
14.52
 760 14.09 14.59 13.94 0 0 0
30/05/2022
14.09
 122,600 14.52 14.52 13.87 0 0 0
27/05/2022
14.52
 2,500 14.30 14.59 14.37 0 1,000 -0.0
26/05/2022
14.30
 70,400 14.59 14.66 13.73 0 0 0
25/05/2022
14.59
 10,225 14.52 14.59 13.94 0 0 0
24/05/2022
14.52
 59,400 14.30 14.52 13.94 0 0 0
23/05/2022
14.30
 143,600 14.16 14.30 13.80 0 3,000 -0.1
20/05/2022
14.16
 1,400 14.02 14.16 14.16 0 0 0
19/05/2022
14.02
 117,000 13.94 14.02 13.80 0 0 0
18/05/2022
13.94
 25,560 13.94 13.94 13.59 0 8,400 -0.2
17/05/2022
13.94
 68,100 13.59 13.94 13.23 0 0 0
16/05/2022
13.59
 52,100 14.16 14.30 13.59 0 10,700 -0.2
13/05/2022
14.16
 9,000 15.02 15.23 14.16 0 0 0
12/05/2022
15.02
 100 14.66 15.02 15.02 0 0 0
11/05/2022
14.66
 24,400 15.02 15.02 14.45 0 0 0
10/05/2022
15.02
 3,500 14.73 15.02 14.09 0 0 0
09/05/2022
14.73
 5,100 15.02 15.02 13.80 0 0 0
06/05/2022
15.02
 4,514 15.73 15.73 14.73 0 200 -0.0
05/05/2022
15.73
 54,600 15.73 15.73 15.02 0 0 0
04/05/2022
15.73
 21,700 14.66 15.73 14.66 0 0 0
29/04/2022
14.66
 11,200 14.30 14.66 13.80 0 0 0
28/04/2022
14.30
 16,600 14.30 14.66 13.73 0 0 0
27/04/2022
14.30
 6,000 13.66 14.30 13.66 0 0 0
26/04/2022
13.66
 5,000 13.66 13.66 13.23 0 0 0
25/04/2022
13.66
 4,300 14.30 14.30 13.52 0 0 0
22/04/2022
14.30
 21,400 15.02 15.02 13.66 0 0 0
21/04/2022
15.02
 7,400 15.02 15.02 13.59 0 0 0
20/04/2022
15.02
 47,100 15.37 15.37 14.73 0 0 0
19/04/2022
15.37
 45,500 15.02 15.73 15.02 0 0 0
18/04/2022
15.02
 50,100 15.02 15.16 14.30 0 0 0
15/04/2022
15.02
 25,200 15.30 15.37 14.87 0 0 0
14/04/2022
15.30
 11,700 15.59 15.66 14.66 0 200 -0.0
13/04/2022
15.59
 117,300 15.02 15.66 14.52 0 0 0
12/04/2022
15.02
 13,720 15.02 15.02 14.30 0 0 0
08/04/2022
15.02
 21,301 15.16 15.16 15.02 0 0 0
07/04/2022
15.16
 54,916 15.02 15.37 15.09 0 0 0
06/04/2022
15.02
 78,370 15.30 15.37 14.09 0 0 0
05/04/2022
15.30
 225,713 15.37 16.88 15.30 0 0 0
04/04/2022
15.37
 84,010 15.37 15.37 14.52 0 5,000 -0.1
01/04/2022
15.37
 60,100 15.30 15.52 14.30 0 0 0
31/03/2022
15.30
 173,086 13.94 15.30 13.94 0 0 0
30/03/2022
13.94
 65,060 13.94 14.52 13.37 0 0 0
29/03/2022
13.94
 96,469 12.73 13.94 12.73 0 0 0
28/03/2022
12.73
 2,500 12.80 12.80 12.73 0 0 0
25/03/2022
12.80
 18,815 12.73 12.87 12.80 0 0 0
24/03/2022
12.73
 34,068 12.66 12.87 12.66 0 0 0
23/03/2022
12.66
 16,400 12.66 12.66 12.51 0 0 0
22/03/2022
12.66
 14,000 12.66 12.66 12.51 0 0 0
21/03/2022
12.66
 10,708 12.73 12.73 12.30 0 0 0
18/03/2022
12.73
 28,400 12.73 12.73 12.66 0 0 0
17/03/2022
12.73
 500 12.73 12.73 12.73 0 0 0
16/03/2022
12.73
 1,400 12.80 12.80 12.73 0 0 0
15/03/2022
12.80
 12,100 12.80 12.80 12.59 0 0 0
14/03/2022
12.80
 12,500 12.87 13.01 12.37 0 0 0
11/03/2022
12.87
 21,442 12.66 13.16 12.73 0 0 0
10/03/2022
12.66
 10,826 12.44 12.66 12.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |