CTCP Tư vấn Xây dựng Điện 4 (tv4)

15
0.20
(1.35%)
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
(2025-12-29) 		0.10 0.68% 165,100 0 0
14.70
15
15
2 tháng
(2025-12-01) 		-0.10 -0.67% 247,800 0 0
14.70
15.80
15
3 tháng
(2025-10-30) 		-0.70 -4.52% 311,600 0 0
14.70
16.20
15
6 tháng
(2025-08-01) 		-0.13 -0.87% 857,500 -17,500 -0.3
14.09
16.20
15
12 tháng
(2025-02-03) 		2.03 15.89% 1,423,545 -17,500 -0.3
12.40
16.20
15
24 tháng
(2024-02-15) 		3.41 29.96% 4,025,146 -18,400 -0.3
11.21
16.20
15
36 tháng
(2023-02-13) 		4.39 42.14% 8,666,610 -68,613 -0.9
9.93
16.20
15
60 tháng
(2021-02-23) 		5.41 57.69% 18,082,610 78,287 1.6
8.94
16.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
12.80
 26,269 12.37 12.80 12.44 0 0 0
01/12/2021
12.37
 11,700 12.16 12.37 12.16 0 0 0
30/11/2021
12.16
 2,300 12.30 12.30 12.16 0 0 0
29/11/2021
12.30
 3,400 12.30 12.30 11.94 0 0 0
26/11/2021
12.30
 13,500 12.44 12.59 12.23 0 0 0
25/11/2021
12.44
 7,804 12.66 12.66 12.37 0 0 0
24/11/2021
12.66
 34,500 12.66 12.66 12.16 0 0 0
23/11/2021
12.66
 20,100 11.94 12.66 11.94 100 0 0.0
22/11/2021
11.94
 42,404 12.44 12.44 11.80 0 0 0
19/11/2021
12.44
 22,300 12.80 12.80 12.44 0 0 0
18/11/2021
12.80
 46,800 12.80 12.87 12.66 0 0 0
17/11/2021
12.80
 25,100 12.94 12.94 12.80 0 0 0
16/11/2021
12.94
 35,911 12.66 13.01 12.66 0 0 0
15/11/2021
12.66
 27,740 12.66 12.80 12.51 0 0 0
12/11/2021
12.66
 25,300 12.80 12.87 12.44 0 0 0
11/11/2021
12.80
 22,000 12.73 12.87 12.51 0 0 0
10/11/2021
12.73
 16,400 12.66 12.80 12.51 0 0 0
09/11/2021
12.66
 14,530 12.59 12.66 12.30 0 0 0
08/11/2021
12.59
 16,500 12.59 12.59 12.37 0 0 0
05/11/2021
12.59
 8,100 12.73 12.73 12.37 100 0 0.0
04/11/2021
12.73
 14,556 12.73 12.73 12.37 0 0 0
03/11/2021
12.73
 12,800 12.73 12.94 12.73 0 0 0
02/11/2021
12.73
 44,410 12.59 13.09 12.66 9,600 0 0.2
01/11/2021
12.59
 25,371 12.51 12.73 12.44 0 0 0
29/10/2021
12.51
 27,600 12.73 12.87 12.37 3,600 0 0.1
28/10/2021
12.73
 65,100 12.44 13.09 12.37 1,900 0 0.0
27/10/2021
12.44
 25,000 12.23 12.73 12.23 1,000 2,000 -0.0
26/10/2021
12.23
 30,900 12.66 12.66 12.16 0 0 0
25/10/2021
12.66
 71,900 12.80 12.94 12.51 36,900 0 0.7
22/10/2021
12.80
 103,900 11.87 13.01 11.87 33,300 0 0.6
21/10/2021
11.87
 27,500 11.94 11.94 11.73 10,000 0 0.2
20/10/2021
11.94
 95,500 10.94 12.01 10.94 0 0 0
19/10/2021
10.94
 22,300 10.73 10.94 10.73 0 0 0
18/10/2021
10.73
 20,500 10.58 10.80 10.73 0 0 0
15/10/2021
10.58
 10,900 10.58 10.73 10.58 0 0 0
14/10/2021
10.58
 19,500 10.66 10.73 10.58 0 0 0
13/10/2021
10.66
 25,300 10.58 10.73 10.66 0 0 0
12/10/2021
10.58
 27,000 10.73 10.73 10.58 0 0 0
11/10/2021
10.73
 28,800 10.58 10.73 10.51 0 0 0
08/10/2021
10.58
 37,100 10.73 10.73 10.51 0 0 0
07/10/2021
10.73
 40,200 10.73 10.94 10.51 0 0 0
06/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
06/10/2021
10.73
 2,500 10.60 11.08 10.58 0 0 0
05/10/2021
10.60
 83,700 10.34 10.60 10.34 3,600 0 0.1
04/10/2021
10.34
 28,900 10.34 10.34 10.22 0 0 0
01/10/2021
10.34
 33,200 10.34 10.34 10.22 0 0 0
30/09/2021
10.34
 2,000 10.34 10.34 10.34 0 0 0
29/09/2021
10.34
 7,800 10.47 10.53 10.34 0 0 0
28/09/2021
10.47
 7,200 10.47 10.47 10.47 6,000 0 0.1
27/09/2021
10.47
 19,500 10.53 10.60 10.47 13,500 0 0.2
24/09/2021
10.53
 16,433 10.41 10.66 10.41 1,000 0 0.0
23/09/2021
10.41
 36,120 10.15 10.53 10.15 100 0 0.0
22/09/2021
10.15
 8,300 10.02 10.22 10.09 0 0 0
21/09/2021
10.02
 3,834 10.02 10.02 9.90 0 0 0
20/09/2021
10.02
 33,900 9.83 10.09 9.90 0 0 0
17/09/2021
9.83
 17,049 9.77 9.83 9.77 0 3,200 -0.0
16/09/2021
9.77
 21,700 9.70 9.90 9.77 0 0 0
15/09/2021
9.70
 15,700 9.70 9.70 9.70 0 0 0
14/09/2021
9.70
 8,700 9.70 9.70 9.70 0 0 0
13/09/2021
9.70
 4,400 9.77 9.83 9.70 500 0 0
10/09/2021
9.77
 1,200 9.77 9.77 9.77 0 0 0
09/09/2021
9.77
 3,600 9.77 9.83 9.77 0 0 0
08/09/2021
9.77
 2,800 9.77 9.77 9.77 0 0 0
07/09/2021
9.77
 3,110 9.70 9.77 9.70 0 0 0
06/09/2021
9.70
 16,500 9.64 9.70 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |