CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.90
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
(2025-11-05) 		-0.50 -3.25% 97,800 0 0
14.80
16.20
14.90
2 tháng
(2025-10-06) 		-0.12 -0.83% 309,800 -2,500 -0.0
14.80
16.20
14.90
3 tháng
(2025-09-08) 		0.44 3.04% 550,400 -2,500 -0.0
14.27
16.20
14.90
6 tháng
(2025-06-09) 		1.28 9.43% 801,400 -17,500 -0.3
13.43
16.20
14.90
12 tháng
(2024-12-10) 		1.66 12.54% 1,334,057 -18,200 -0.3
12.40
16.20
14.90
24 tháng
(2023-12-18) 		4.21 39.42% 4,167,540 -18,400 -0.3
10.69
16.20
14.90
36 tháng
(2022-12-21) 		4.65 45.34% 8,761,891 -74,181 -0.9
9.93
16.20
14.90
60 tháng
(2020-12-31) 		6.60 79.51% 18,092,134 83,187 1.7
8.30
16.20
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
12.44
 5,400 12.51 12.51 12.44 0 0 0
08/03/2022
12.51
 3,000 12.59 12.59 12.51 0 0 0
07/03/2022
12.59
 27,232 12.51 12.59 12.51 5,000 0 0.1
04/03/2022
12.51
 21,173 12.51 12.51 12.44 0 0 0
03/03/2022
12.51
 15,400 12.44 12.51 12.44 0 0 0
02/03/2022
12.44
 7,600 12.51 12.51 12.37 0 0 0
01/03/2022
12.51
 2,815 12.44 12.51 12.44 0 0 0
28/02/2022
12.44
 8,025 12.44 12.44 12.37 0 0 0
25/02/2022
12.44
 2,600 12.51 12.51 12.44 0 0 0
24/02/2022
12.51
 48,016 12.59 12.59 12.37 0 0 0
23/02/2022
12.59
 13,705 12.44 12.59 12.37 0 0 0
22/02/2022
12.44
 13,940 12.51 12.59 12.44 0 0 0
21/02/2022
12.51
 20,317 12.59 12.59 12.51 0 0 0
18/02/2022
12.59
 2,800 12.51 12.59 12.59 0 0 0
17/02/2022
12.51
 9,700 12.51 12.59 12.51 0 0 0
16/02/2022
12.51
 2,615 12.51 12.51 12.44 0 0 0
15/02/2022
12.51
 12,000 12.44 12.51 12.44 0 0 0
14/02/2022
12.44
 5,100 12.51 12.51 12.44 0 0 0
11/02/2022
12.51
 33,200 12.37 12.51 12.23 0 0 0
10/02/2022
12.37
 12,422 12.37 12.51 12.37 0 0 0
09/02/2022
12.37
 3,424 12.73 12.73 12.30 0 0 0
08/02/2022
12.73
 4,647 12.30 12.87 12.23 0 0 0
07/02/2022
12.30
 16,800 12.44 12.44 12.23 0 0 0
28/01/2022
12.44
 5,025 12.09 12.44 12.01 0 0 0
27/01/2022
12.09
 2,840 12.09 12.09 12.09 0 0 0
26/01/2022
12.09
 20,492 12.01 12.30 12.09 0 3,940 -0.1
25/01/2022
12.01
 9,830 12.01 12.01 11.87 0 4,800 -0.1
24/01/2022
12.01
 9,400 11.94 12.23 11.94 0 4,100 -0.1
21/01/2022
11.94
 12,305 12.09 12.09 11.73 0 3,900 -0.1
20/01/2022
12.09
 7,000 11.87 12.09 11.73 0 3,800 -0.1
19/01/2022
11.87
 3,300 12.16 12.16 11.87 0 1,300 -0.0
18/01/2022
12.16
 5,600 12.16 12.16 12.16 0 1,100 -0.0
17/01/2022
12.16
 8,910 12.16 12.16 12.01 0 0 0
14/01/2022
12.16
 3,900 12.16 12.23 12.16 0 0 0
13/01/2022
12.16
 26,750 12.23 12.23 12.16 0 0 0
12/01/2022
12.23
 4,700 12.23 12.23 12.16 0 0 0
11/01/2022
12.23
 5,315 12.23 12.23 12.23 0 0 0
10/01/2022
12.23
 8,044 12.37 12.37 12.23 0 0 0
07/01/2022
12.37
 14,000 12.37 12.51 12.16 0 0 0
06/01/2022
12.37
 15,129 12.30 12.37 12.23 0 0 0
05/01/2022
12.30
 8,325 12.30 12.44 12.30 0 0 0
04/01/2022
12.30
 19,324 12.16 12.30 12.16 0 0 0
31/12/2021
12.16
 6,448 12.16 12.30 12.09 0 0 0
30/12/2021
12.16
 28,844 12.16 12.37 12.01 0 4,692 -0.1
29/12/2021
12.16
 17,288 12.23 12.44 12.16 0 0 0
28/12/2021
12.23
 10,100 12.23 12.44 12.16 3,000 0 0.1
27/12/2021
12.23
 1,350 12.23 12.44 12.16 100 0 0.0
24/12/2021
12.23
 2,400 12.23 12.23 12.16 0 0 0
23/12/2021
12.23
 19,200 12.30 12.30 12.16 0 0 0
22/12/2021
12.30
 22,300 12.30 12.30 12.16 0 0 0
21/12/2021
12.30
 1,300 12.30 12.30 12.16 0 0 0
20/12/2021
12.30
 14,200 12.23 12.30 12.16 0 0 0
17/12/2021
12.23
 12,200 12.23 12.23 12.16 0 0 0
16/12/2021
12.23
 7,734 12.30 12.30 12.16 0 1,000 -0.0
15/12/2021
12.30
 13,300 12.30 12.37 12.23 100 0 0.0
14/12/2021
12.30
 13,500 12.44 12.44 12.23 0 0 0
13/12/2021
12.44
 5,358 12.44 12.44 12.23 0 0 0
10/12/2021
12.44
 7,253 12.44 12.44 12.23 0 3,200 -0.1
09/12/2021
12.44
 3,011 12.37 12.51 12.44 0 0 0
08/12/2021
12.37
 3,650 12.37 12.59 12.30 0 100 -0.0
07/12/2021
12.37
 10,401 12.37 12.37 12.30 0 10,000 -0.2
06/12/2021
12.37
 11,500 12.59 12.59 12.16 100 0 0.0
03/12/2021
12.59
 16,542 12.80 12.80 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |