CTCP Tư vấn Xây dựng Điện 4 (tv4)

15
0.20
(1.35%)
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
(2025-12-29) 		0.10 0.68% 165,100 0 0
14.70
15
15
2 tháng
(2025-12-01) 		-0.10 -0.67% 247,800 0 0
14.70
15.80
15
3 tháng
(2025-10-30) 		-0.70 -4.52% 311,600 0 0
14.70
16.20
15
6 tháng
(2025-08-01) 		-0.13 -0.87% 857,500 -17,500 -0.3
14.09
16.20
15
12 tháng
(2025-02-03) 		2.03 15.89% 1,423,545 -17,500 -0.3
12.40
16.20
15
24 tháng
(2024-02-15) 		3.41 29.96% 4,025,146 -18,400 -0.3
11.21
16.20
15
36 tháng
(2023-02-13) 		4.39 42.14% 8,666,610 -68,613 -0.9
9.93
16.20
15
60 tháng
(2021-02-23) 		5.41 57.69% 18,082,610 78,287 1.6
8.94
16.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
3.04
 7,000 3.01 3.04 3.01 0 0 0
23/06/2014
3.01
 9,000 2.91 3.01 2.95 0 0 0
20/06/2014
2.91
 6,600 2.98 2.98 2.91 0 0 0
19/06/2014
2.98
 3,700 2.98 3.01 2.98 0 0 0
18/06/2014
2.98
 7,900 2.98 3.01 2.91 0 0 0
17/06/2014
2.98
 100 2.91 2.98 2.98 0 0 0
16/06/2014
2.91
 4,700 2.91 2.98 2.91 0 0 0
13/06/2014
2.91
 1,072 2.91 2.91 2.91 0 0 0
12/06/2014
2.91
 1,511 2.91 2.91 2.91 0 0 0
11/06/2014
2.91
 1,700 2.91 2.91 2.91 0 0 0
10/06/2014
2.91
 805 2.91 2.91 2.91 0 0 0
09/06/2014
2.91
 3,216 2.95 2.95 2.91 0 0 0
06/06/2014
2.95
 2,000 2.95 2.95 2.95 0 0 0
05/06/2014
2.95
 500 2.98 2.98 2.95 0 6 -0.0
04/06/2014
2.98
 1,325 2.98 2.98 2.98 0 0 0
03/06/2014
2.98
 6,175 2.91 2.98 2.95 0 0 0
02/06/2014
2.91
 1,500 2.91 2.91 2.91 0 0 0
30/05/2014
2.91
 1,800 2.91 2.95 2.91 0 0 0
29/05/2014
2.91
 500 2.88 2.91 2.91 0 0 0
28/05/2014
2.88
 100 2.95 2.95 2.88 0 0 0
27/05/2014
2.95
 0 2.95 2.95 2.95 0 0 0
26/05/2014
2.95
 0 2.95 2.95 2.95 0 0 0
23/05/2014
2.95
 3,931 2.88 2.98 2.88 0 0 0
22/05/2014
2.88
 9,269 2.88 2.91 2.88 0 0 0
21/05/2014
2.88
 9,100 2.88 2.88 2.88 0 0 0
20/05/2014
2.88
 6,226 2.88 2.91 2.88 0 0 0
19/05/2014
2.88
 8,974 2.88 2.88 2.88 100 0 0.0
16/05/2014
2.88
 24,100 2.85 2.88 2.85 0 0 0
15/05/2014
2.85
 8,200 2.82 2.85 2.85 0 0 0
14/05/2014
2.82
 10,500 2.85 2.91 2.75 0 0 0
13/05/2014
2.85
 0 2.85 2.85 2.85 0 0 0
12/05/2014
2.85
 24,900 2.91 2.91 2.75 0 0 0
09/05/2014
2.91
 1,220 2.78 2.91 2.85 0 0 0
08/05/2014
2.78
 18,400 2.82 2.91 2.78 0 0 0
07/05/2014
2.82
 500 2.82 2.82 2.78 0 0 0
06/05/2014
2.82
 3,100 2.85 2.85 2.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |