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)
05/05/2014
2.85
 1,115 2.88 2.88 2.78 0 0 0
29/04/2014
2.88
 4,336 2.85 2.91 2.85 0 0 0
28/04/2014
2.85
 700 2.82 2.88 2.85 0 0 0
25/04/2014
2.82
 2,244 2.82 2.88 2.82 0 0 0
24/04/2014
2.82
 4,100 2.82 2.82 2.82 0 0 0
23/04/2014
2.82
 2,280 2.91 2.91 2.82 0 0 0
22/04/2014
2.91
 510 2.95 2.95 2.91 0 0 0
21/04/2014
2.95
 1,400 2.91 2.95 2.91 0 0 0
18/04/2014
2.91
 2,900 2.91 2.98 2.91 0 0 0
17/04/2014
2.91
 300 2.91 2.91 2.91 0 0 0
16/04/2014
2.91
 11,100 2.95 2.98 2.91 0 0 0
15/04/2014
2.95
 1,002 3.01 3.01 2.95 0 0 0
14/04/2014
3.01
 21,000 2.95 3.08 2.95 0 0 0
11/04/2014
2.95
 14,900 2.91 3.04 2.88 0 0 0
10/04/2014
2.91
 6,125 2.91 3.04 2.91 0 0 0
08/04/2014
2.91
 3,200 2.88 3.08 2.91 0 0 0
07/04/2014
2.88
 3,987 2.88 3.01 2.88 0 0 0
04/04/2014
2.88
 2,729 2.91 2.91 2.88 0 0 0
03/04/2014
2.91
 6,661 2.88 3.08 2.88 0 0 0
02/04/2014
2.88
 2,928 2.91 2.98 2.88 0 0 0
01/04/2014
2.91
 12,002 2.91 3.08 2.88 0 0 0
31/03/2014
2.91
 4,400 2.95 3.01 2.88 0 0 0
28/03/2014
2.95
 5,200 2.98 3.01 2.91 0 0 0
27/03/2014
2.98
 7,500 2.98 2.98 2.91 0 0 0
26/03/2014
2.98
 9,975 2.95 2.98 2.91 0 0 0
25/03/2014
2.95
 13,453 2.95 3.04 2.91 0 0 0
24/03/2014
2.95
 12,934 2.91 3.04 2.91 0 0 0
21/03/2014
2.91
 12,955 2.91 3.04 2.91 0 0 0
20/03/2014
2.91
 455 2.91 2.91 2.91 0 0 0
19/03/2014
2.91
 9,863 2.95 2.98 2.91 0 0 0
18/03/2014
2.95
 16,300 2.98 3.17 2.95 0 0 0
17/03/2014
2.98
 5,700 2.98 3.01 2.91 0 0 0
14/03/2014
2.98
 6,900 2.98 3.04 2.98 0 0 0
13/03/2014
2.98
 5,900 2.98 3.04 2.91 0 0 0
12/03/2014
2.98
 3,600 2.95 2.98 2.95 0 0 0
11/03/2014
2.95
 6,900 2.91 2.98 2.88 0 0 0
10/03/2014
2.91
 6,200 2.88 2.98 2.88 0 0 0
07/03/2014
2.88
 5,700 2.82 2.95 2.88 0 0 0
06/03/2014
2.82
 2,000 2.95 2.95 2.82 0 0 0
05/03/2014
2.95
 10,500 2.78 2.95 2.85 0 0 0
04/03/2014
2.78
 18,500 2.78 2.88 2.78 0 0 0
03/03/2014
2.78
 7,300 2.78 2.85 2.75 0 0 0
28/02/2014
2.78
 0 2.78 2.78 2.78 0 0 0
27/02/2014
2.78
 200 2.85 2.85 2.78 0 0 0
26/02/2014
2.85
 2,000 2.91 2.91 2.85 0 0 0
25/02/2014
2.91
 1,300 2.78 2.91 2.78 0 0 0
24/02/2014
2.78
 0 2.78 2.78 2.78 0 0 0
21/02/2014
2.78
 700 2.88 2.88 2.75 0 0 0
20/02/2014
2.88
 37,230 2.82 2.98 2.85 0 100 -0.0
19/02/2014
2.82
 4,000 2.78 2.82 2.75 0 0 0
18/02/2014
2.78
 5,400 2.75 2.82 2.72 0 0 0
17/02/2014
2.75
 5,200 2.65 2.75 2.65 0 0 0
14/02/2014
2.65
 13,740 2.62 2.65 2.62 0 0 0
13/02/2014
2.62
 2,700 2.62 2.72 2.62 0 0 0
12/02/2014
2.62
 0 2.62 2.62 2.62 0 0 0
11/02/2014
2.62
 300 2.59 2.62 2.59 0 0 0
10/02/2014
2.59
 6,100 2.62 2.62 2.59 0 0 0
07/02/2014
2.62
 0 2.62 2.62 2.62 0 0 0
06/02/2014
2.62
 31,200 2.62 2.69 2.49 0 30,000 -0.2
27/01/2014
2.62
 25,700 2.62 2.65 2.36 0 20,000 -0.1
24/01/2014
2.62
 26,200 2.49 2.62 2.49 0 10,000 -0.1
23/01/2014
2.49
 200 2.33 2.49 2.49 0 0 0
22/01/2014
2.33
 34,200 2.56 2.65 2.33 0 30,000 -0.2
21/01/2014
2.56
 43,800 2.82 2.82 2.56 0 0 0
20/01/2014
2.82
 2,900 2.82 2.82 2.62 0 0 0
17/01/2014
2.82
 300 2.82 2.82 2.82 0 0 0
16/01/2014
2.82
 1,200 2.82 2.82 2.82 0 0 0
15/01/2014
2.82
 100 2.82 2.82 2.82 0 0 0
14/01/2014
2.82
 2,500 2.88 2.91 2.75 0 1,000 -0.0
13/01/2014
2.88
 200 2.88 2.88 2.88 0 0 0
10/01/2014
2.88
 4,500 2.88 2.88 2.82 0 0 0
09/01/2014
2.88
 700 2.88 2.88 2.88 0 0 0
08/01/2014
2.88
 6,800 2.91 2.91 2.88 0 0 0
07/01/2014
2.91
 6,800 2.91 2.91 2.85 0 0 0
06/01/2014
2.91
 25,400 2.85 2.91 2.75 0 200 -0.0
03/01/2014
2.85
 0 2.85 2.85 2.85 0 0 0
02/01/2014
2.85
 6,100 2.85 2.85 2.85 0 0 0
31/12/2013
2.85
 2,200 2.85 2.85 2.85 0 0 0
30/12/2013
2.85
 5,200 2.85 2.88 2.85 0 0 0
27/12/2013
2.85
 3,100 2.85 3.01 2.85 1,000 0 0.0
26/12/2013
2.85
 900 2.91 2.91 2.85 0 0 0
25/12/2013
2.91
 2,000 2.82 2.91 2.91 0 0 0
24/12/2013
2.82
 2,200 2.78 2.91 2.82 0 0 0
23/12/2013
2.78
 6,200 2.78 2.91 2.78 0 0 0
20/12/2013
2.78
 1,200 2.91 2.91 2.78 0 0 0
19/12/2013
2.91
 3,300 2.78 2.91 2.78 0 0 0
18/12/2013
2.78
 1,200 2.88 2.88 2.75 0 0 0
17/12/2013
2.88
 4,700 2.78 2.88 2.78 0 0 0
16/12/2013
2.78
 2,600 2.78 2.82 2.78 0 0 0
13/12/2013
2.78
 0 2.78 2.78 2.78 0 0 0
12/12/2013
2.78
 1,200 2.85 2.85 2.78 0 0 0
11/12/2013
2.85
 4,800 2.91 2.91 2.85 0 0 0
10/12/2013
2.91
 4,500 2.91 2.91 2.75 0 0 0
09/12/2013
2.91
 1,000 2.91 2.91 2.91 0 0 0
06/12/2013
2.91
 0 2.91 2.91 2.91 0 0 0
05/12/2013
2.91
 0 2.91 2.91 2.91 0 0 0
04/12/2013
2.91
 2,799 2.85 2.91 2.88 0 0 0
03/12/2013
2.85
 5,100 2.88 2.88 2.85 0 0 0
02/12/2013
2.88
 1,600 2.88 2.88 2.85 0 0 0
29/11/2013
2.88
 4,500 2.91 2.91 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |