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)
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
01/09/2021
9.64
 6,200 9.64 9.64 9.64 0 0 0
31/08/2021
9.64
 8,800 9.64 9.64 9.58 500 0 0.0
30/08/2021
9.64
 17,113 9.32 9.83 9.58 0 0 0
27/08/2021
9.32
 5,800 9.83 9.83 9.26 0 0 0
26/08/2021
9.83
 0 9.83 9.83 9.83 0 0 0
25/08/2021
9.83
 16 9.83 9.83 9.83 0 0 0
24/08/2021
9.83
 416 9.83 9.83 9.83 0 0 0
23/08/2021
9.83
 433 9.26 9.90 9.45 0 0 0
20/08/2021
9.26
 2,000 9.26 9.26 9.26 0 0 0
19/08/2021
9.26
 3,500 9.26 9.26 9.26 0 0 0
18/08/2021
9.26
 5,201 9.13 9.26 9.13 0 0 0
17/08/2021
9.13
 0 9.13 9.13 9.13 0 0 0
16/08/2021
9.13
 1,500 9.26 9.26 9.07 0 0 0
13/08/2021
9.26
 100 9.26 9.26 9.26 0 0 0
12/08/2021
9.26
 2,000 9.19 9.26 9.19 0 0 0
11/08/2021
9.19
 3,100 9.07 9.19 9.13 0 0 0
10/08/2021
9.07
 1,400 9.13 9.13 9.07 0 0 0
09/08/2021
9.13
 4,500 9.13 9.13 9.13 0 0 0
06/08/2021
9.13
 2,000 9.13 9.13 9.13 0 0 0
05/08/2021
9.13
 0 9.13 9.13 9.13 0 0 0
04/08/2021
9.13
 1,500 9.13 9.19 9.13 0 0 0
03/08/2021
9.13
 800 9.07 9.13 9.13 0 0 0
02/08/2021
9.07
 0 9.07 9.07 9.07 0 0 0
30/07/2021
9.07
 1,800 8.94 9.07 9.07 0 0 0
29/07/2021
8.94
 800 9.13 9.13 8.94 0 0 0
28/07/2021
9.13
 0 9.13 9.13 9.13 0 0 0
27/07/2021
9.13
 1,500 9.13 9.13 9.13 0 0 0
26/07/2021
9.13
 2,100 9.13 9.13 9.07 0 0 0
23/07/2021
9.13
 1,000 9.13 9.13 9.13 0 0 0
22/07/2021
9.13
 2,700 9.07 9.13 9.07 0 0 0
21/07/2021
9.07
 3,500 9.07 9.19 9.07 0 0 0
20/07/2021
9.07
 9,100 9.19 9.19 8.94 0 0 0
19/07/2021
9.19
 2,500 9.26 9.26 9.19 0 0 0
16/07/2021
9.26
 400 9.26 9.26 9.26 0 0 0
15/07/2021
9.26
 700 9.26 9.26 9.26 0 0 0
14/07/2021
9.26
 6,000 9.26 9.26 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |