CTCP Tư vấn Xây dựng Điện 4 (tv4)

13
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)
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
04/09/2020
7.67
 1,000 7.92 7.92 7.61 0 0 0
03/09/2020
7.92
 100 7.86 7.92 7.92 0 0 0
01/09/2020
7.86
 15,920 7.67 7.92 7.55 0 0 0
31/08/2020
7.67
 2,401 7.49 7.67 7.49 0 0 0
28/08/2020
7.49
 0 7.49 7.49 7.49 0 0 0
27/08/2020
7.49
 100 7.43 7.49 7.49 0 0 0
26/08/2020
7.43
 4,502 7.37 7.43 7.18 0 0 0
25/08/2020
7.37
 900 7.37 7.37 7.37 0 0 0
24/08/2020
7.37
 2,030 7.37 7.37 7.37 0 0 0
21/08/2020
7.37
 6,100 7.31 7.37 7.31 0 0 0
20/08/2020
7.31
 2,200 7.31 7.31 7.24 0 0 0
19/08/2020
7.31
 1,800 7.31 7.31 7.24 0 0 0
18/08/2020
7.31
 0 7.31 7.31 7.31 0 0 0
17/08/2020
7.31
 5,900 7.31 7.31 7.24 0 0 0
14/08/2020
7.31
 400 7.31 7.31 7.31 0 0 0
13/08/2020
7.31
 5,100 7.24 7.31 7.24 0 0 0
12/08/2020
7.24
 1,900 7.24 7.24 7.18 0 0 0
11/08/2020
7.24
 2,600 7.24 7.24 7.18 0 0 0
10/08/2020
7.24
 500 7.24 7.24 7.24 0 0 0
07/08/2020
7.24
 4,300 7.18 7.24 7.18 0 0 0
06/08/2020
7.18
 6,700 7.18 7.18 7.18 0 0 0
05/08/2020
7.18
 20,400 7.18 7.18 7.18 0 5,700 -0.1
04/08/2020
7.18
 4,300 7.24 7.24 7.18 0 100 -0.0
03/08/2020
7.24
 500 7.18 7.24 7.24 0 0 0
31/07/2020
7.18
 0 7.18 7.18 7.18 0 0 0
30/07/2020
7.18
 12,000 7.18 7.18 7.18 0 10,000 -0.1
29/07/2020
7.18
 12,207 7.18 7.24 7.06 0 0 0
28/07/2020
7.18
 900 6.94 7.18 7.06 0 0 0
27/07/2020
6.94
 5,100 7.24 7.24 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |