CTCP Tư vấn Xây dựng Điện 4 (tv4)

15.50
-0.30
(-1.90%)
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
(2026-02-23) 		-0.40 -2.50% 103,700 0 0
15
16.70
15.80
2 tháng
(2026-01-16) 		0.60 4% 204,500 0 0
14.80
16.70
15.80
3 tháng
(2025-12-17) 		-0.20 -1.27% 339,400 0 0
14.70
16.70
15.80
6 tháng
(2025-09-18) 		1.14 7.88% 811,600 -2,500 -0.0
14.37
16.70
15.80
12 tháng
(2025-03-24) 		1.98 14.57% 1,380,200 -17,500 -0.3
12.40
16.70
15.80
24 tháng
(2024-03-27) 		3.51 29.04% 3,920,103 -18,400 -0.3
11.30
16.70
15.80
36 tháng
(2023-04-03) 		5.27 50.99% 8,239,881 -68,613 -0.9
9.93
16.70
15.80
60 tháng
(2021-04-12) 		5.96 61.81% 17,996,061 65,787 1.4
8.94
16.70
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2013
2.86
 8,100 2.86 2.89 2.86 0 0 0
21/05/2013
2.86
 900 2.83 2.86 2.75 0 0 0
20/05/2013
2.83
 500 2.75 2.83 2.83 0 0 0
17/05/2013
2.75
 1,200 2.83 2.83 2.75 0 0 0
16/05/2013
2.83
 1,000 2.91 2.91 2.83 0 0 0
15/05/2013
2.91
 0 2.91 2.91 2.91 0 0 0
14/05/2013
2.91
 100 2.83 2.91 2.91 0 0 0
13/05/2013
2.83
 500 2.83 2.83 2.83 0 0 0
10/05/2013
2.83
 800 2.97 2.97 2.83 0 0 0
09/05/2013
2.97
 6,700 2.97 2.97 2.94 0 0 0
08/05/2013
2.97
 900 2.97 2.97 2.97 0 0 0
07/05/2013
2.97
 500 2.97 2.97 2.97 0 0 0
06/05/2013
2.97
 2,600 2.86 2.97 2.70 0 0 0
03/05/2013
2.86
 200 2.83 2.86 2.86 0 0 0
02/05/2013
2.83
 500 2.81 2.83 2.83 0 0 0
26/04/2013
2.81
 0 2.81 2.81 2.81 0 0 0
25/04/2013
2.81
 900 2.86 2.86 2.81 0 0 0
24/04/2013
2.86
 4,700 2.81 3.02 2.81 0 0 0
23/04/2013
2.81
 1,300 2.83 2.83 2.81 0 0 0
22/04/2013
2.83
 2,400 2.97 2.97 2.81 0 0 0
18/04/2013
2.97
 600 3.02 3.02 2.78 0 0 0
17/04/2013
3.02
 9,900 2.89 3.02 2.94 0 0 0
16/04/2013
2.89
 4,000 2.78 2.89 2.78 0 0 0
15/04/2013
2.78
 1,000 2.91 2.91 2.78 0 0 0
12/04/2013
2.91
 900 3.02 3.02 2.91 0 0 0
11/04/2013
3.02
 2,200 3.08 3.08 2.81 0 0 0
10/04/2013
3.08
 800 3.02 3.08 2.78 0 0 0
09/04/2013
3.02
 5,900 2.94 3.02 2.94 0 0 0
08/04/2013
2.94
 3,700 2.83 2.97 2.94 0 0 0
05/04/2013
2.83
 300 2.94 2.94 2.83 0 0 0
04/04/2013
2.94
 0 2.94 2.94 2.94 0 0 0
03/04/2013
2.94
 3,500 2.78 2.97 2.94 0 0 0
02/04/2013
2.78
 0 2.78 2.78 2.78 0 0 0
01/04/2013
2.78
 2,500 2.75 2.78 2.75 0 0 0
29/03/2013
2.75
 6,100 2.83 2.91 2.70 0 0 0
28/03/2013
2.83
 400 2.78 2.83 2.83 0 0 0
27/03/2013
2.78
 0 2.78 2.78 2.78 0 0 0
26/03/2013
2.78
 11,600 2.83 2.83 2.72 0 0 0
25/03/2013
2.83
 500 2.78 2.83 2.83 0 0 0
22/03/2013
2.78
 500 2.83 2.83 2.78 0 0 0
21/03/2013
2.83
 4,500 2.83 2.83 2.81 0 0 0
20/03/2013
2.83
 1,100 2.78 2.83 2.83 0 0 0
19/03/2013
2.78
 2,800 2.81 2.81 2.70 0 0 0
18/03/2013
2.81
 2,200 2.75 2.81 2.78 0 0 0
15/03/2013
2.75
 2,200 2.75 2.75 2.75 0 0 0
14/03/2013
2.75
 6,600 2.81 2.81 2.75 0 0 0
13/03/2013
2.81
 1,200 2.81 2.81 2.72 0 0 0
12/03/2013
2.81
 6,600 2.70 2.81 2.62 0 0 0
11/03/2013
2.70
 0 2.70 2.70 2.70 0 0 0
08/03/2013
2.70
 1,700 2.70 2.70 2.70 0 0 0
07/03/2013
2.70
 800 2.70 2.70 2.70 0 0 0
06/03/2013
2.70
 0 2.70 2.70 2.70 0 0 0
05/03/2013
2.70
 1,400 2.59 2.70 2.70 0 0 0
04/03/2013
2.59
 600 2.70 2.70 2.59 0 0 0
01/03/2013
2.70
 400 2.64 2.70 2.70 0 0 0
28/02/2013
2.64
 100 2.70 2.70 2.64 0 0 0
27/02/2013
2.70
 500 2.70 2.70 2.70 0 0 0
26/02/2013
2.70
 5,000 2.81 2.81 2.70 0 0 0
25/02/2013
2.81
 1,000 2.78 2.81 2.78 0 0 0
22/02/2013
2.78
 5,100 2.78 2.78 2.78 0 0 0
21/02/2013
2.78
 2,300 2.78 2.78 2.75 0 0 0
20/02/2013
2.78
 1,700 2.83 2.83 2.75 0 0 0
19/02/2013
2.83
 17,600 2.70 2.83 2.70 0 0 0
18/02/2013
2.70
 100 2.62 2.70 2.70 0 0 0
08/02/2013
2.62
 23,600 2.62 2.86 2.62 0 0 0
07/02/2013
2.62
 200 2.86 2.86 2.62 0 0 0
06/02/2013
2.86
 7,600 2.83 2.86 2.83 0 0 0
05/02/2013
2.83
 15,700 2.83 2.83 2.83 0 0 0
04/02/2013
2.83
 8,100 2.83 2.83 2.83 0 0 0
01/02/2013
2.83
 9,700 2.83 2.83 2.81 0 0 0
31/01/2013
2.83
 10,600 2.83 2.83 2.83 0 0 0
30/01/2013
2.83
 5,700 2.70 2.83 2.75 0 0 0
29/01/2013
2.70
 17,300 2.62 2.86 2.54 0 0 0
28/01/2013
2.62
 6,100 2.59 2.62 2.54 0 0 0
25/01/2013
2.59
 7,400 2.59 2.59 2.59 0 0 0
24/01/2013
2.59
 5,300 2.56 2.70 2.56 4,000 0 0.0
23/01/2013
2.56
 1,200 2.54 2.56 2.56 1,200 0 0.0
22/01/2013
2.54
 500 2.67 2.67 2.54 0 0 0
21/01/2013
2.67
 600 2.56 2.81 2.35 0 0 0
18/01/2013
2.56
 4,600 2.35 2.56 2.16 0 0 0
17/01/2013
2.35
 0 2.35 2.35 2.35 0 0 0
16/01/2013
2.35
 3,700 2.35 2.56 2.35 0 0 0
15/01/2013
2.35
 100 2.43 2.43 2.35 0 0 0
14/01/2013
2.43
 1,400 2.40 2.43 2.35 0 0 0
11/01/2013
2.40
 4,400 2.40 2.40 2.40 0 0 0
10/01/2013
2.40
 1,300 2.40 2.40 2.32 0 0 0
09/01/2013
2.40
 2,100 2.32 2.40 2.35 0 0 0
08/01/2013
2.32
 3,700 2.29 2.32 2.29 0 0 0
07/01/2013
2.29
 8,500 2.27 2.32 2.29 0 0 0
04/01/2013
2.27
 4,900 2.24 2.27 2.16 0 0 0
03/01/2013
2.24
 2,600 2.21 2.24 2.24 0 0 0
02/01/2013
2.21
 200 2.08 2.21 2.21 0 0 0
28/12/2012
2.08
 9,500 2.19 2.32 2.08 0 0 0
27/12/2012
2.19
 600 2.19 2.19 2.10 0 0 0
26/12/2012
2.19
 0 2.19 2.19 2.19 0 0 0
25/12/2012
2.19
 100 2.32 2.32 2.19 0 0 0
24/12/2012
2.32
 11,600 2.19 2.32 2.16 0 0 0
21/12/2012
2.19
 700 2.35 2.35 2.19 0 0 0
20/12/2012
2.35
 500 2.40 2.40 2.35 0 0 0
19/12/2012
2.40
 300 2.40 2.40 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |