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)
24/06/2020
7.00
 4,107 7.00 7.06 7.00 0 0 0
23/06/2020
7.00
 900 6.94 7.00 6.94 0 0 0
22/06/2020
6.94
 2,208 7.00 7.00 6.88 0 0 0
19/06/2020
7.00
 13,828 7.00 7.06 6.81 6,600 0 0.1
18/06/2020
7.00
 5,952 7.06 7.06 7.00 0 0 0
17/06/2020
7.06
 0 7.06 7.06 7.06 9,200 0 0.0
16/06/2020
7.06
 20,200 7.00 7.06 6.75 9,200 0 0.1
15/06/2020
7.00
 20,700 7.06 7.06 6.75 0 0 0
12/06/2020
7.06
 5,600 6.94 7.55 6.94 0 0 0
11/06/2020
6.94
 7,500 7.00 7.00 6.94 0 0 0
10/06/2020
7.00
 6,200 7.06 7.06 6.94 0 0 0
09/06/2020
7.06
 12,120 7.06 7.06 7.00 0 0 0
08/06/2020
7.06
 30,300 7.00 7.12 7.06 0 0 0
05/06/2020
7.00
 5,000 6.94 7.00 7.00 0 0 0
04/06/2020
6.94
 8,300 6.94 7.00 6.94 0 0 0
03/06/2020
6.94
 6,460 7.00 7.55 6.94 0 0 0
02/06/2020
7.00
 8,000 7.00 7.00 7.00 0 0 0
01/06/2020
7.00
 10,200 7.00 7.06 7.00 0 0 0
29/05/2020
7.00
 6,100 7.00 7.00 7.00 0 0 0
28/05/2020
7.00
 4,535 7.00 7.24 7.00 0 0 0
27/05/2020
7.00
 9,100 7.00 7.00 6.94 0 0 0
26/05/2020
7.00
 6,700 6.88 7.00 6.94 0 0 0
25/05/2020
6.88
 7,000 6.81 6.88 6.81 0 0 0
22/05/2020
6.81
 1,600 6.81 6.81 6.81 0 0 0
21/05/2020
6.81
 17,646 6.81 6.88 6.81 0 0 0
20/05/2020
6.81
 3,700 6.75 6.88 6.81 0 0 0
19/05/2020
6.75
 3,935 6.63 6.75 6.69 0 0 0
18/05/2020
6.63
 1,824 6.88 6.88 6.26 0 0 0
15/05/2020
6.88
 3,000 6.88 6.88 6.88 0 0 0
14/05/2020
6.88
 6,000 6.88 6.88 6.88 0 0 0
13/05/2020
6.88
 2,300 6.81 6.88 6.75 0 0 0
12/05/2020
6.81
 3,300 6.75 6.88 6.75 0 0 0
11/05/2020
6.75
 1,000 6.75 6.75 6.75 0 0 0
08/05/2020
6.75
 8,600 6.81 6.81 6.63 0 0 0
07/05/2020
6.81
 3,100 6.69 6.81 6.81 0 0 0
06/05/2020
6.69
 200 6.69 6.69 6.69 0 0 0
05/05/2020
6.69
 1 6.69 6.69 6.69 0 0 0
04/05/2020
6.69
 2,000 6.63 6.69 6.69 0 0 0
29/04/2020
6.63
 17,000 6.63 6.75 6.63 0 0 0
28/04/2020
6.63
 200 6.69 6.69 6.63 0 0 0
27/04/2020
6.69
 3,500 7.18 7.18 6.69 0 0 0
24/04/2020
7.18
 100 6.63 7.18 7.18 0 0 0
23/04/2020
6.63
 3,800 6.63 6.69 6.63 0 0 0
22/04/2020
6.63
 100 6.45 6.63 6.63 0 0 0
21/04/2020
6.45
 4,900 6.69 6.69 6.32 0 0 0
20/04/2020
6.69
 3,101 6.69 6.75 6.63 0 0 0
17/04/2020
6.69
 7,435 6.63 6.75 6.63 0 0 0
16/04/2020
6.63
 6,305 6.63 6.63 6.45 0 0 0
15/04/2020
6.63
 7,200 6.63 6.63 6.63 0 0 0
14/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
13/04/2020
6.63
 4,300 6.63 6.63 6.63 0 0 0
10/04/2020
6.63
 6,936 6.63 6.63 6.38 0 0 0
09/04/2020
6.63
 8,000 6.63 6.63 6.45 0 0 0
08/04/2020
6.63
 3,700 6.63 6.63 6.57 0 0 0
07/04/2020
6.63
 7,000 6.63 6.63 6.45 0 0 0
06/04/2020
6.63
 8,029 6.51 6.63 6.63 0 0 0
03/04/2020
6.51
 6,300 6.57 6.57 6.45 0 0 0
01/04/2020
6.57
 6,000 6.57 6.57 6.20 0 0 0
31/03/2020
6.57
 4,350 6.45 6.57 6.14 0 0 0
30/03/2020
6.45
 1,100 6.63 6.63 6.20 0 0 0
27/03/2020
6.63
 24,300 6.63 6.75 6.32 0 0 0
26/03/2020
6.63
 400 7.06 7.06 6.63 0 0 0
25/03/2020
7.06
 35,100 6.63 7.06 6.63 0 0 0
24/03/2020
6.63
 4,600 6.08 6.63 6.08 0 0 0
23/03/2020
6.08
 29,100 6.57 6.57 6.08 0 0 0
20/03/2020
6.57
 8,400 6.63 6.63 6.14 0 0 0
19/03/2020
6.63
 107,300 6.63 7.24 6.02 0 0 0
18/03/2020
6.63
 48,100 7.37 7.49 6.63 0 0 0
17/03/2020
7.37
 54,700 7.86 7.86 7.12 0 0 0
16/03/2020
7.86
 5,400 7.61 7.98 6.94 0 0 0
13/03/2020
7.61
 500 7.80 7.80 7.18 0 0 0
12/03/2020
7.80
 8,100 7.92 7.92 7.18 0 0 0
11/03/2020
7.92
 5,700 7.86 7.92 7.55 0 0 0
10/03/2020
7.86
 0 7.86 7.86 7.86 0 0 0
09/03/2020
7.86
 14,300 8.29 8.29 7.49 0 0 0
06/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/03/2020
8.29
 100 7.74 8.29 8.29 0 0 0
05/03/2020
7.74
 6,200 7.74 8.21 7.74 0 0 0
04/03/2020
7.74
 7,000 7.74 7.79 7.74 0 0 0
03/03/2020
7.74
 900 7.79 7.79 7.74 0 0 0
02/03/2020
7.79
 1,400 7.79 7.79 7.74 0 0 0
28/02/2020
7.79
 13,200 7.56 7.79 7.50 0 0 0
27/02/2020
7.56
 14,500 7.56 7.56 7.50 0 0 0
26/02/2020
7.56
 18,000 7.56 7.56 7.50 0 0 0
25/02/2020
7.56
 8,800 7.74 7.74 7.56 0 0 0
24/02/2020
7.74
 0 7.74 7.74 7.74 0 0 0
21/02/2020
7.74
 600 7.74 7.79 7.74 0 0 0
20/02/2020
7.74
 3,700 7.74 7.74 7.74 0 0 0
19/02/2020
7.74
 11,000 7.68 7.79 7.68 0 0 0
18/02/2020
7.68
 4,300 7.68 7.68 7.68 0 0 0
17/02/2020
7.68
 26,500 7.74 7.79 7.68 0 0 0
14/02/2020
7.74
 5,000 7.68 7.79 7.74 0 0 0
13/02/2020
7.68
 3,100 7.68 7.79 7.68 0 0 0
12/02/2020
7.68
 500 7.79 7.79 7.68 0 0 0
11/02/2020
7.79
 2,200 7.68 7.79 7.38 0 0 0
10/02/2020
7.68
 200 7.68 7.68 7.68 0 0 0
07/02/2020
7.68
 0 7.68 7.68 7.68 0 0 0
06/02/2020
7.68
 7,400 7.62 7.68 7.62 0 0 0
05/02/2020
7.62
 1,300 7.68 7.68 7.62 0 0 0
04/02/2020
7.68
 1,000 7.68 7.91 7.56 0 0 0
03/02/2020
7.68
 2,600 7.74 7.74 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |