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)
04/05/2018
9.91
 5,400 9.91 9.91 9.91 0 0 0
03/05/2018
9.91
 510 9.96 9.96 9.91 0 500 -0.0
02/05/2018
9.96
 19,600 9.96 10.17 9.96 0 0 0
27/04/2018
9.96
 300 10.44 10.44 9.96 0 0 0
26/04/2018
10.44
 13,100 11.25 11.25 10.44 0 0 0
24/04/2018
11.25
 3,450 11.04 11.25 10.23 0 0 0
23/04/2018
11.04
 8,400 10.55 11.04 10.39 0 0 0
20/04/2018
10.55
 10,900 10.66 10.66 10.34 0 0 0
19/04/2018
10.66
 6,400 9.96 10.66 10.50 0 0 0
18/04/2018
9.96
 5,500 9.47 9.96 8.67 0 0 0
17/04/2018
9.47
 43,800 10.44 10.44 9.42 0 0 0
16/04/2018
10.44
 11,800 11.57 11.57 10.44 0 0 0
13/04/2018
11.57
 10,200 11.63 11.63 10.55 0 0 0
12/04/2018
11.63
 19,383 12.92 12.92 11.63 0 4,000 -0.1
11/04/2018
12.92
 12,158 13.08 14.37 11.84 0 3,100 -0.1
10/04/2018
13.08
 54,560 11.90 13.08 13.08 0 0 0
09/04/2018
11.90
 99,741 10.82 11.90 11.84 0 0 0
06/04/2018
10.82
 35,400 9.85 10.82 10.01 0 0 0
05/04/2018
9.85
 66,660 8.99 9.85 8.99 0 0 0
04/04/2018
8.99
 14,300 8.67 9.04 8.67 0 0 0
03/04/2018
8.67
 4,300 8.61 8.67 8.61 0 0 0
02/04/2018
8.61
 37,600 8.40 8.61 8.40 0 0 0
30/03/2018
8.40
 20,900 8.40 8.45 8.40 0 0 0
29/03/2018
8.40
 9,800 8.34 8.40 8.34 0 0 0
28/03/2018
8.34
 0 8.34 8.34 8.34 0 0 0
27/03/2018
8.34
 4,500 8.34 8.56 8.34 0 0 0
26/03/2018
8.34
 1,728 8.51 8.51 8.34 0 0 0
23/03/2018
8.51
 0 8.51 8.51 8.51 0 0 0
22/03/2018
8.51
 1,000 8.51 8.51 8.51 0 0 0
21/03/2018
8.51
 2,500 8.40 8.51 8.40 0 0 0
20/03/2018
8.40
 4,500 8.40 8.51 8.40 0 0 0
19/03/2018
8.40
 3,000 8.34 8.40 8.40 0 0 0
16/03/2018
8.34
 1,000 8.61 8.61 8.34 0 0 0
15/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
14/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
13/03/2018
8.61
 18,860 8.61 8.67 8.61 0 0 0
12/03/2018
8.61
 3,000 8.61 8.61 8.61 0 0 0
09/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
08/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
07/03/2018
8.61
 1,400 9.31 9.31 8.61 0 0 0
06/03/2018
9.31
 11,810 9.42 9.42 8.61 0 0 0
05/03/2018
9.42
 0 9.42 9.42 9.42 0 0 0
02/03/2018
9.42
 0 9.42 9.42 9.42 0 0 0
01/03/2018
9.42
 1,400 9.10 9.42 8.24 0 1,300 -0.0
28/02/2018
9.10
 18,510 9.42 9.42 8.72 0 0 0
27/02/2018
9.42
 0 9.42 9.42 9.42 0 0 0
26/02/2018
9.42
 0 9.42 9.42 9.42 0 0 0
23/02/2018
9.42
 100 9.64 9.64 9.42 0 0 0
22/02/2018
9.64
 900 9.69 9.69 9.64 0 0 0
21/02/2018: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.5 (Volume + 8.50%, Ratio=0.09)
21/02/2018
9.69
 100 8.88 9.69 9.69 0 0 0
13/02/2018
8.88
 1,800 8.88 8.88 8.83 0 0 0
12/02/2018
8.88
 2,100 8.41 8.97 8.46 0 0 0
09/02/2018
8.41
 1,200 8.41 8.41 8.41 0 0 0
08/02/2018
8.41
 9,500 8.41 8.65 8.41 0 0 0
07/02/2018
8.41
 9,800 8.41 8.65 8.41 0 0 0
06/02/2018
8.41
 6,100 8.41 8.41 8.41 0 0 0
05/02/2018
8.41
 9,300 8.69 8.69 8.41 0 200 -0.0
02/02/2018
8.69
 17,000 8.69 8.79 8.69 0 0 0
01/02/2018
8.69
 4,300 8.60 8.74 8.60 0 0 0
31/01/2018
8.60
 7,788 8.60 8.74 8.60 0 0 0
30/01/2018
8.60
 6,400 8.69 8.74 8.60 0 0 0
29/01/2018
8.69
 15,600 8.69 8.79 8.69 0 0 0
26/01/2018
8.69
 22,700 8.41 8.88 8.46 0 0 0
25/01/2018
8.41
 5,200 8.04 8.41 8.18 0 0 0
24/01/2018
8.04
 6,300 7.95 8.04 7.95 0 0 0
23/01/2018
7.95
 37,700 7.71 7.95 7.67 0 0 0
22/01/2018
7.71
 19,600 7.67 7.71 7.11 0 0 0
19/01/2018
7.67
 16,849 7.20 7.67 7.25 0 0 0
18/01/2018
7.20
 12,000 7.20 7.20 6.92 0 0 0
17/01/2018
7.20
 1,000 7.15 7.20 7.20 0 0 0
16/01/2018
7.15
 9,000 7.15 7.20 7.15 0 0 0
15/01/2018
7.15
 0 7.15 7.15 7.15 0 0 0
12/01/2018
7.15
 3,000 7.11 7.15 7.15 0 0 0
11/01/2018
7.11
 27,200 7.11 7.20 7.06 0 0 0
10/01/2018
7.11
 10,300 7.01 7.34 7.06 0 0 0
09/01/2018
7.01
 13,928 6.92 7.20 6.45 0 0 0
08/01/2018
6.92
 6,523 7.11 7.11 6.92 0 0 0
05/01/2018
7.11
 3,600 6.96 7.11 7.06 0 0 0
04/01/2018
6.96
 6,200 6.92 7.01 6.96 0 0 0
03/01/2018
6.92
 11,200 7.01 7.01 6.92 0 0 0
02/01/2018
7.01
 0 7.01 7.01 7.01 0 0 0
29/12/2017
7.01
 5,300 6.78 7.01 6.96 3,300 0 0.0
28/12/2017
6.78
 12,164 6.96 6.96 6.36 0 0 0
27/12/2017
6.96
 4,700 7.01 7.01 6.96 0 0 0
26/12/2017
7.01
 0 7.01 7.01 7.01 0 0 0
25/12/2017
7.01
 1,500 7.01 7.01 7.01 0 0 0
22/12/2017
7.01
 7,400 7.01 7.01 6.64 1,000 0 0.0
21/12/2017
7.01
 4,900 6.78 7.01 6.78 0 0 0
20/12/2017
6.78
 400 6.78 6.78 6.78 0 300 -0.0
19/12/2017
6.78
 28 6.78 6.78 6.78 0 0 0
18/12/2017
6.78
 0 6.78 6.78 6.78 0 0 0
15/12/2017
6.78
 0 6.78 6.78 6.78 0 0 0
14/12/2017
6.78
 4,400 6.96 6.96 6.78 0 0 0
13/12/2017
6.96
 2,000 6.40 6.96 6.87 0 0 0
12/12/2017
6.40
 0 6.40 6.40 6.40 0 0 0
11/12/2017
6.40
 4,100 6.87 6.87 6.40 0 0 0
08/12/2017
6.87
 2,645 7.01 7.01 6.87 0 0 0
07/12/2017
7.01
 1,400 6.87 7.01 6.96 0 0 0
06/12/2017
6.87
 0 6.87 6.87 6.87 0 0 0
05/12/2017
6.87
 18,000 6.36 6.87 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |