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)
18/06/2012
3.32
 9,100 3.18 3.32 3.21 0 0 0
15/06/2012
3.18
 6,500 3.40 3.40 3.18 0 0 0
14/06/2012
3.40
 8,800 3.37 3.45 3.35 0 0 0
13/06/2012
3.37
 8,400 3.18 3.40 3.18 0 0 0
12/06/2012
3.18
 2,200 3.24 3.24 3.10 0 0 0
11/06/2012
3.24
 8,700 3.24 3.24 3.10 0 0 0
08/06/2012
3.24
 500 3.29 3.29 3.24 0 0 0
07/06/2012
3.29
 1,100 3.18 3.29 3.29 0 0 0
06/06/2012
3.18
 1,500 3.10 3.18 3.18 0 0 0
05/06/2012
3.10
 100 2.97 3.10 3.10 0 0 0
04/06/2012
2.97
 5,800 3.16 3.16 2.94 0 0 0
01/06/2012
3.16
 0 3.16 3.16 3.16 0 0 0
31/05/2012
3.16
 100 3.24 3.24 3.16 0 0 0
30/05/2012
3.24
 7,000 3.10 3.24 3.10 0 0 0
29/05/2012
3.10
 9,700 3.13 3.13 3.10 0 0 0
28/05/2012
3.13
 1,200 3.26 3.26 3.13 0 0 0
25/05/2012
3.26
 500 3.16 3.26 3.26 0 0 0
24/05/2012
3.16
 4,800 3.24 3.24 3.13 0 0 0
23/05/2012
3.24
 9,100 3.32 3.32 3.24 0 0 0
22/05/2012
3.32
 3,200 3.32 3.32 3.13 0 0 0
21/05/2012
3.32
 3,600 3.24 3.32 3.26 0 0 0
18/05/2012
3.24
 32,000 3.48 3.48 3.24 0 0 0
17/05/2012
3.48
 0 3.48 3.48 3.48 0 0 0
16/05/2012
3.48
 900 3.48 3.48 3.37 0 0 0
15/05/2012
3.48
 6,300 3.48 3.48 3.24 0 0 0
14/05/2012
3.48
 9,200 3.72 3.72 3.48 0 0 0
11/05/2012
3.72
 2,200 3.75 3.75 3.72 0 0 0
10/05/2012
3.75
 5,100 3.99 3.99 3.75 0 0 0
09/05/2012
3.99
 4,500 3.86 3.99 3.72 0 0 0
08/05/2012
3.86
 7,200 3.75 3.86 3.72 0 0 0
07/05/2012
3.75
 9,100 3.56 3.75 3.51 0 0 0
04/05/2012
3.56
 16,200 3.37 3.56 3.35 0 0 0
03/05/2012
3.37
 13,300 3.35 3.37 3.35 0 0 0
02/05/2012
3.35
 7,800 3.40 3.40 3.35 0 0 0
27/04/2012
3.40
 20,400 3.26 3.40 3.26 0 0 0
26/04/2012
3.26
 10,400 3.21 3.26 3.16 0 0 0
25/04/2012
3.21
 200 3.10 3.21 3.21 0 0 0
24/04/2012
3.10
 10,300 3.10 3.18 3.05 0 0 0
23/04/2012
3.10
 38,000 3.13 3.13 3.08 0 0 0
20/04/2012
3.13
 30,700 3.18 3.18 3.13 0 0 0
19/04/2012
3.18
 16,800 3.21 3.35 3.18 0 0 0
18/04/2012
3.21
 5,600 3.26 3.37 3.21 0 0 0
17/04/2012
3.26
 13,800 3.08 3.26 3.13 0 0 0
16/04/2012
3.08
 23,400 2.99 3.08 2.97 0 0 0
13/04/2012
2.99
 8,500 3.02 3.08 2.97 0 0 0
12/04/2012
3.02
 13,700 2.97 3.10 2.97 0 0 0
11/04/2012
2.97
 15,800 2.83 3.02 2.83 0 0 0
10/04/2012
2.83
 6,500 2.91 2.94 2.83 0 0 0
09/04/2012
2.91
 4,700 2.91 2.91 2.78 0 0 0
06/04/2012
2.91
 9,400 2.91 2.91 2.83 0 0 0
05/04/2012
2.91
 7,200 2.97 2.97 2.86 0 0 0
04/04/2012
2.97
 0 2.97 2.97 2.97 0 0 0
03/04/2012
2.97
 3,400 2.83 2.97 2.81 0 0 0
30/03/2012
2.83
 10,000 2.83 2.83 2.81 0 0 0
29/03/2012
2.83
 11,400 2.86 2.91 2.83 0 0 0
28/03/2012
2.86
 8,900 2.83 2.86 2.81 0 4,000 -0.0
27/03/2012
2.83
 10,300 2.86 2.91 2.83 0 6,000 -0.1
26/03/2012
2.86
 8,800 2.78 2.86 2.72 0 4,000 -0.0
23/03/2012
2.78
 31,300 2.62 2.78 2.62 0 6,700 -0.1
22/03/2012
2.62
 3,100 2.70 2.70 2.59 0 1,000 -0.0
21/03/2012
2.70
 12,600 2.70 2.75 2.64 0 0 0
20/03/2012
2.70
 600 2.70 2.81 2.54 0 0 0
19/03/2012
2.70
 5,300 2.70 2.70 2.64 0 0 0
16/03/2012
2.70
 7,400 2.70 2.78 2.62 0 0 0
15/03/2012
2.70
 9,400 2.64 2.75 2.56 0 0 0
14/03/2012
2.64
 3,500 2.67 2.67 2.59 0 0 0
13/03/2012
2.67
 200 2.51 2.67 2.64 0 0 0
12/03/2012
2.51
 9,600 2.59 2.59 2.48 0 0 0
09/03/2012
2.59
 11,700 2.54 2.70 2.54 0 0 0
08/03/2012
2.54
 11,900 2.56 2.56 2.51 0 0 0
07/03/2012
2.56
 9,800 2.64 2.64 2.54 0 0 0
06/03/2012
2.64
 42,400 2.67 2.81 2.62 0 0 0
05/03/2012
2.67
 16,100 2.54 2.67 2.62 6,200 0 0.1
02/03/2012
2.54
 9,800 2.51 2.54 2.48 0 0 0
01/03/2012
2.51
 6,800 2.67 2.67 2.51 0 0 0
29/02/2012
2.67
 100 2.48 2.67 2.67 100 0 0.0
28/02/2012
2.48
 8,700 2.62 2.62 2.48 0 0 0
27/02/2012
2.62
 19,200 2.54 2.62 2.56 8,700 0 0.1
24/02/2012
2.54
 13,100 2.51 2.56 2.43 2,200 0 0.0
23/02/2012
2.51
 20,300 2.54 2.54 2.43 4,500 0 0.0
22/02/2012
2.54
 2,100 2.43 2.54 2.32 0 0 0
21/02/2012
2.43
 5,500 2.48 2.48 2.40 0 0 0
20/02/2012
2.48
 9,900 2.37 2.48 2.43 0 0 0
17/02/2012
2.37
 19,800 2.32 2.37 2.32 0 0 0
16/02/2012
2.32
 2,900 2.27 2.32 2.19 0 0 0
15/02/2012
2.27
 11,700 2.19 2.27 2.21 0 0 0
14/02/2012
2.19
 20,000 2.16 2.19 2.13 0 12,000 -0.1
13/02/2012
2.16
 19,500 2.27 2.27 2.16 0 0 0
10/02/2012
2.27
 14,100 2.27 2.32 2.27 0 0 0
09/02/2012
2.27
 22,600 2.35 2.48 2.27 0 0 0
08/02/2012
2.35
 20,800 2.24 2.35 2.19 0 0 0
07/02/2012
2.24
 7,300 2.24 2.37 2.19 0 0 0
06/02/2012
2.24
 19,000 2.37 2.37 2.21 0 0 0
03/02/2012
2.37
 34,200 2.40 2.48 2.21 0 0 0
02/02/2012
2.40
 52,800 2.19 2.40 2.19 0 0 0
01/02/2012
2.19
 13,900 2.21 2.32 2.19 0 0 0
31/01/2012
2.21
 18,700 2.13 2.24 2.02 0 0 0
30/01/2012
2.13
 5,000 2.16 2.21 2.13 0 0 0
20/01/2012
2.16
 20,100 2.21 2.21 2.13 0 5,000 -0.0
19/01/2012
2.21
 11,000 2.16 2.24 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |