CTCP Tư vấn Xây dựng Điện 4 (tv4)

12.90
0.10
(0.78%)
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
(2026-06-29) 		-0.50 -3.76% 126,000 0 0
12.80
14.10
12.90
2 tháng
(2026-06-01) 		0 0% 304,100 -3,000 0
12.60
14.10
12.90
3 tháng
(2026-05-04) 		-1.10 -7.91% 825,500 -7,300 0
12.60
14.10
12.90
6 tháng
(2026-01-30) 		-2.40 -15.79% 1,344,300 -7,300 0
12.60
16.70
12.90
12 tháng
(2025-08-04) 		-2.13 -14.27% 2,201,700 -24,800 -0.3
12.60
16.70
12.90
24 tháng
(2024-08-08) 		0.54 4.37% 3,713,395 -25,500 -0.3
11.65
16.70
12.90
36 tháng
(2023-08-14) 		2.47 23.89% 6,984,340 -41,413 -0.4
10.01
16.70
12.90
60 tháng
(2021-08-24) 		2.97 30.18% 18,607,532 46,887 1.2
9.32
16.70
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |