CTCP Tư vấn Xây dựng Điện 4 (tv4)

13.40
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
(2026-08-12) 		0.50 3.88% 225,100 0 0
12.80
14
13.40
2 tháng
(2026-07-13) 		0.40 3.08% 335,700 0 0
12.80
14.10
13.40
3 tháng
(2026-06-15) 		0.80 6.35% 518,900 -3,000 0
12.60
14.10
13.40
6 tháng
(2026-03-16) 		-2.20 -14.10% 1,438,700 -7,300 0
12.60
15.80
13.40
12 tháng
(2025-09-16) 		-1.15 -7.93% 2,277,300 -9,800 -0.0
12.60
16.70
13.40
24 tháng
(2024-09-23) 		1.05 8.49% 3,788,894 -25,500 -0.3
12.26
16.70
13.40
36 tháng
(2023-09-27) 		2.43 22.12% 6,695,640 -33,688 -0.3
10.01
16.70
13.40
60 tháng
(2021-10-07) 		2.67 24.92% 18,435,441 24,887 0.9
9.93
16.70
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
9.58
 120 9.51 9.58 9.58 100 0 0.0
22/01/2021
9.51
 4,600 9.51 9.51 9.26 0 0 0
21/01/2021
9.51
 21,100 8.94 9.58 9.13 0 0 0
20/01/2021
8.94
 7,710 8.94 8.94 8.94 0 0 0
19/01/2021
8.94
 22,900 8.94 8.94 8.87 0 0 0
18/01/2021
8.94
 26,006 8.81 8.94 8.81 0 0 0
15/01/2021
8.81
 3,000 8.81 8.81 8.81 0 0 0
14/01/2021
8.81
 1,900 8.75 8.81 8.75 0 0 0
13/01/2021
8.75
 2,400 8.75 8.75 8.62 0 300 -0.0
12/01/2021
8.75
 28,400 8.56 8.75 8.56 2,500 0 0.0
11/01/2021
8.56
 8,500 8.56 8.62 8.56 2,500 0 0.0
08/01/2021
8.56
 3,000 8.56 8.56 8.56 0 0 0
07/01/2021
8.56
 1,400 8.49 8.56 8.49 0 0 0
06/01/2021
8.49
 200 8.43 8.49 8.49 0 0 0
05/01/2021
8.43
 5,897 8.30 8.43 8.30 0 0 0
04/01/2021
8.30
 6,600 8.30 8.30 8.30 0 0 0
31/12/2020
8.30
 13,800 8.30 8.30 8.30 0 0 0
30/12/2020
8.30
 3,591 8.30 8.36 8.30 0 0 0
29/12/2020
8.30
 200 8.30 8.30 8.24 0 0 0
28/12/2020
8.30
 1,100 8.30 8.30 8.24 0 0 0
25/12/2020
8.30
 3,400 8.30 8.68 8.17 0 0 0
24/12/2020
8.30
 100 8.24 8.30 8.30 0 0 0
23/12/2020
8.24
 5,100 8.30 8.30 8.17 0 0 0
22/12/2020
8.30
 7,900 8.17 8.30 8.24 0 0 0
21/12/2020
8.17
 2,400 8.30 8.30 8.17 0 0 0
18/12/2020
8.30
 200 8.30 8.30 8.30 0 0 0
17/12/2020
8.30
 30 8.30 8.30 8.30 0 0 0
16/12/2020
8.30
 1,733 8.30 8.30 7.98 0 0 0
15/12/2020
8.30
 300 8.24 8.30 8.30 0 0 0
14/12/2020
8.24
 11,900 8.17 8.75 8.17 0 0 0
11/12/2020
8.17
 407 8.17 8.17 8.17 0 0 0
10/12/2020
8.17
 1,100 8.17 8.17 8.11 0 0 0
09/12/2020
8.17
 100 8.17 8.17 8.17 0 0 0
08/12/2020
8.17
 5,300 8.17 8.17 8.17 0 0 0
07/12/2020
8.17
 100 8.11 8.17 8.17 0 0 0
04/12/2020
8.11
 1,300 8.11 8.11 8.11 0 0 0
03/12/2020
8.11
 13,300 8.11 8.11 8.11 0 0 0
02/12/2020
8.11
 12,300 8.04 8.11 8.04 0 0 0
01/12/2020
8.04
 1,700 8.04 8.04 8.04 0 0 0
30/11/2020
8.04
 500 8.04 8.04 8.04 0 0 0
27/11/2020
8.04
 5,100 8.04 8.04 7.98 0 0 0
26/11/2020
8.04
 0 8.04 8.04 8.04 0 0 0
25/11/2020
8.04
 400 7.98 8.04 8.04 0 0 0
24/11/2020
7.98
 400 8.04 8.04 7.98 0 0 0
23/11/2020
8.04
 600 8.11 8.11 8.04 0 0 0
20/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
8.11
 2,550 7.98 8.11 8.04 0 0 0
18/11/2020
7.98
 6,000 7.98 7.98 7.98 0 0 0
17/11/2020
7.98
 16,100 7.86 7.98 7.92 0 0 0
16/11/2020
7.86
 3,000 7.86 7.86 7.86 0 0 0
13/11/2020
7.86
 0 7.86 7.86 7.86 0 0 0
12/11/2020
7.86
 1,400 7.92 7.92 7.86 0 0 0
11/11/2020
7.92
 600 8.60 8.60 7.92 0 0 0
10/11/2020
8.60
 1,100 7.92 8.60 7.86 0 0 0
09/11/2020
7.92
 11,570 7.92 7.92 7.86 0 0 0
06/11/2020
7.92
 6,000 7.80 7.92 7.86 0 0 0
05/11/2020
7.80
 2,900 7.80 7.86 7.80 0 0 0
04/11/2020
7.80
 3,500 7.80 7.80 7.74 0 0 0
03/11/2020
7.80
 3,900 7.74 7.80 7.74 0 0 0
02/11/2020
7.74
 4,000 7.80 7.80 7.74 0 0 0
30/10/2020
7.80
 100 7.86 7.86 7.80 0 0 0
29/10/2020
7.86
 6,200 7.24 7.86 7.43 0 0 0
28/10/2020
7.24
 5,400 7.92 7.92 7.24 0 0 0
27/10/2020
7.92
 836 7.92 7.92 7.92 0 0 0
26/10/2020
7.92
 5,100 7.92 7.92 7.86 0 0 0
23/10/2020
7.92
 100 7.86 7.92 7.92 0 0 0
22/10/2020
7.86
 6,915 7.92 7.92 7.86 0 0 0
21/10/2020
7.92
 4,100 7.74 7.92 7.86 0 0 0
20/10/2020
7.74
 2,000 7.67 7.74 7.74 0 0 0
19/10/2020
7.67
 400 7.80 7.80 7.67 0 0 0
16/10/2020
7.80
 0 7.80 7.80 7.80 0 0 0
15/10/2020
7.80
 9,100 7.67 7.80 7.67 0 0 0
14/10/2020
7.67
 10,000 7.80 7.80 7.67 0 0 0
13/10/2020
7.80
 4,500 7.86 7.86 7.67 0 0 0
12/10/2020
7.86
 7,900 7.86 7.86 7.67 100 0 0.0
09/10/2020
7.86
 4,600 7.86 7.86 7.86 0 0 0
08/10/2020
7.86
 6,703 7.86 7.86 7.86 0 0 0
07/10/2020
7.86
 1,500 7.86 7.86 7.86 0 0 0
06/10/2020
7.86
 4,090 7.86 7.86 7.86 0 0 0
05/10/2020
7.86
 1,100 7.80 7.86 7.86 0 0 0
02/10/2020
7.80
 1,100 7.80 7.80 7.80 0 0 0
01/10/2020
7.80
 200 7.86 7.86 7.80 0 0 0
30/09/2020
7.86
 0 7.86 7.86 7.86 0 0 0
29/09/2020
7.86
 2,700 7.86 7.86 7.61 0 0 0
28/09/2020
7.86
 1,900 7.80 7.86 7.80 0 0 0
25/09/2020
7.80
 6,700 7.74 7.80 7.74 0 0 0
24/09/2020
7.74
 100 7.74 7.74 7.74 0 0 0
23/09/2020
7.74
 1,070 7.74 7.74 7.74 0 0 0
22/09/2020
7.74
 5,320 7.67 7.86 7.67 0 0 0
21/09/2020
7.67
 5,700 7.67 7.67 7.67 0 0 0
18/09/2020
7.67
 100 7.55 7.67 7.67 0 0 0
17/09/2020
7.55
 34,279 7.55 7.55 7.55 0 0 0
16/09/2020
7.55
 0 7.55 7.55 7.55 0 0 0
15/09/2020
7.55
 5,720 7.86 7.98 7.55 0 0 0
14/09/2020
7.86
 100 8.04 8.04 7.86 0 0 0
11/09/2020
8.04
 21 8.04 8.04 8.04 0 21 -0.0
10/09/2020
8.04
 0 8.04 8.04 8.04 0 0 0
09/09/2020
8.04
 7,000 7.74 8.29 7.55 4,000 0 0.1
08/09/2020
7.74
 3,400 7.67 7.74 7.49 0 0 0
07/09/2020
7.67
 2,500 7.67 7.80 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |