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)
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
31/01/2020
7.74
 6,250 7.74 7.97 7.74 0 0 0
30/01/2020
7.74
 300 8.21 8.21 7.74 0 0 0
22/01/2020
8.21
 4,300 7.97 8.27 7.26 0 0 0
21/01/2020
7.97
 1,500 7.79 7.97 7.79 0 0 0
20/01/2020
7.79
 15,200 7.79 7.79 7.79 0 0 0
17/01/2020
7.79
 5,500 7.91 7.91 7.79 0 0 0
16/01/2020
7.91
 700 7.97 7.97 7.91 0 0 0
15/01/2020
7.97
 2,110 7.97 7.97 7.91 0 0 0
14/01/2020
7.97
 500 7.56 7.97 7.97 0 0 0
13/01/2020
7.56
 400 7.97 7.97 7.56 0 0 0
10/01/2020
7.97
 3,749 7.97 7.97 7.79 0 0 0
09/01/2020
7.97
 0 7.97 7.97 7.97 0 0 0
08/01/2020
7.97
 0 7.97 7.97 7.97 0 0 0
07/01/2020
7.97
 500 7.97 7.97 7.97 0 0 0
06/01/2020
7.97
 1,100 8.09 8.09 7.97 0 0 0
03/01/2020
8.09
 2,700 8.15 8.15 8.09 0 0 0
02/01/2020
8.15
 800 8.15 8.15 8.15 0 0 0
31/12/2019
8.15
 0 8.15 8.15 8.15 0 0 0
30/12/2019
8.15
 2,600 8.21 8.21 8.15 0 0 0
27/12/2019
8.21
 70 8.21 8.21 8.21 0 70 -0.0
26/12/2019
8.21
 1,600 8.27 8.27 8.21 0 0 0
25/12/2019
8.27
 2,000 8.27 8.27 8.27 0 0 0
24/12/2019
8.27
 0 8.27 8.27 8.27 0 0 0
23/12/2019
8.27
 19 8.27 8.27 8.27 0 0 0
20/12/2019
8.27
 0 8.27 8.27 8.27 0 0 0
19/12/2019
8.27
 0 8.27 8.27 8.27 0 0 0
18/12/2019
8.27
 10,400 8.27 8.27 8.21 0 0 0
17/12/2019
8.27
 10,500 8.39 8.39 7.79 0 0 0
16/12/2019
8.39
 3,900 8.39 8.44 8.39 0 0 0
13/12/2019
8.39
 0 8.39 8.39 8.39 0 0 0
12/12/2019
8.39
 200 8.44 8.44 8.27 0 0 0
11/12/2019
8.44
 500 8.44 8.44 8.39 0 0 0
10/12/2019
8.44
 1,404 8.44 8.44 8.44 0 0 0
09/12/2019
8.44
 1,300 8.39 8.44 8.39 0 0 0
06/12/2019
8.39
 8,400 8.39 8.56 8.33 0 0 0
05/12/2019
8.39
 700 8.39 8.44 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |