CTCP Tư vấn Xây dựng Điện 4 (tv4)

13
-0.40
(-2.99%)
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
(2026-08-12) 		0.50 3.88% 225,100 0 0
12.80
14
13.40
2 tháng
(2026-07-13) 		0.40 3.08% 335,700 0 0
12.80
14.10
13.40
3 tháng
(2026-06-15) 		0.80 6.35% 518,900 -3,000 0
12.60
14.10
13.40
6 tháng
(2026-03-16) 		-2.20 -14.10% 1,438,700 -7,300 0
12.60
15.80
13.40
12 tháng
(2025-09-16) 		-1.15 -7.93% 2,277,300 -9,800 -0.0
12.60
16.70
13.40
24 tháng
(2024-09-23) 		1.05 8.49% 3,788,894 -25,500 -0.3
12.26
16.70
13.40
36 tháng
(2023-09-27) 		2.43 22.12% 6,695,640 -33,688 -0.3
10.01
16.70
13.40
60 tháng
(2021-10-07) 		2.67 24.92% 18,435,441 24,887 0.9
9.93
16.70
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2013
2.91
 3,500 2.95 2.95 2.91 0 0 0
27/11/2013
2.95
 1,000 2.91 2.95 2.91 0 0 0
26/11/2013
2.91
 8,800 2.91 3.01 2.91 0 200 -0.0
25/11/2013
2.91
 1,600 2.91 2.91 2.91 0 0 0
22/11/2013
2.91
 7,700 2.91 3.01 2.82 0 0 0
21/11/2013
2.91
 6,500 2.91 3.04 2.91 0 0 0
20/11/2013
2.91
 13,800 2.88 3.04 2.85 0 0 0
19/11/2013
2.88
 2,500 2.88 3.04 2.88 0 0 0
18/11/2013
2.88
 5,800 2.85 3.04 2.85 0 0 0
15/11/2013
2.85
 11 2.85 2.85 2.85 0 0 0
14/11/2013
2.85
 7,600 2.78 3.04 2.82 0 0 0
13/11/2013
2.78
 4,400 2.85 2.98 2.78 0 0 0
12/11/2013
2.85
 100 2.85 2.85 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |