CTCP Tư vấn Xây dựng Điện 4 (tv4)

15.50
-1.20
(-7.19%)
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
(2026-02-11) 		0.60 4% 101,800 0 0
15
16.70
16.70
2 tháng
(2026-01-12) 		0.60 4% 280,400 0 0
14.80
16.70
16.70
3 tháng
(2025-12-15) 		0.80 5.41% 336,000 0 0
14.70
16.70
16.70
6 tháng
(2025-09-15) 		0.86 5.82% 846,400 -2,500 -0.0
14.37
16.70
16.70
12 tháng
(2025-03-18) 		1.98 14.57% 1,381,300 -17,500 -0.3
12.40
16.70
16.70
24 tháng
(2024-03-25) 		3.60 29.99% 3,920,514 -18,400 -0.3
11.30
16.70
16.70
36 tháng
(2023-03-29) 		4.95 46.45% 8,277,630 -68,613 -0.9
9.93
16.70
16.70
60 tháng
(2021-04-08) 		5.83 59.69% 18,009,070 65,787 1.4
8.94
16.70
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2012
2.16
 4,200 2.10 2.21 2.16 0 0 0
17/01/2012
2.10
 77,500 1.97 2.10 2.00 0 0 0
16/01/2012
1.97
 23,400 1.89 1.97 1.94 0 0 0
13/01/2012
1.89
 10,800 1.81 1.89 1.78 0 0 0
12/01/2012
1.81
 37,500 1.73 1.81 1.70 0 0 0
11/01/2012
1.73
 9,300 1.67 1.73 1.67 0 0 0
10/01/2012
1.67
 8,500 1.67 1.67 1.65 0 0 0
09/01/2012
1.67
 3,800 1.62 1.67 1.67 0 0 0
06/01/2012
1.62
 20,800 1.62 1.65 1.62 0 0 0
05/01/2012
1.62
 17,400 1.62 1.62 1.62 0 1,600 -0.0
04/01/2012
1.62
 12,300 1.62 1.65 1.56 0 100 -0.0
03/01/2012
1.62
 8,300 1.62 1.65 1.62 0 0 0
30/12/2011
1.62
 11,200 1.62 1.62 1.59 2,000 0 0.0
29/12/2011
1.62
 13,700 1.59 1.65 1.59 0 500 -0.0
28/12/2011
1.59
 3,900 1.48 1.59 1.59 0 0 0
27/12/2011
1.48
 20,300 1.48 1.56 1.46 0 7,800 -0.0
26/12/2011
1.48
 26,400 1.56 1.56 1.48 2,000 11,000 -0.0
23/12/2011
1.56
 9,700 1.59 1.59 1.56 0 4,000 -0.0
22/12/2011
1.59
 14,700 1.67 1.67 1.59 0 5,500 -0.0
21/12/2011
1.67
 1,400 1.65 1.67 1.65 0 0 0
20/12/2011
1.65
 8,300 1.67 1.73 1.65 0 5,100 -0.0
19/12/2011
1.67
 8,000 1.67 1.78 1.67 0 0 0
16/12/2011
1.67
 5,000 1.59 1.70 1.51 0 0 0
15/12/2011
1.59
 17,100 1.62 1.62 1.59 0 15,000 -0.1
14/12/2011
1.62
 28,800 1.70 1.70 1.62 0 5,000 -0.0
13/12/2011
1.70
 4,600 1.75 1.78 1.70 0 0 0
12/12/2011
1.75
 4,400 1.81 1.81 1.75 0 0 0
09/12/2011
1.81
 9,400 1.75 1.81 1.73 0 0 0
08/12/2011
1.75
 1,000 1.75 1.75 1.75 0 0 0
07/12/2011
1.75
 9,900 1.78 1.78 1.75 0 0 0
06/12/2011
1.78
 8,100 1.83 1.86 1.78 0 0 0
05/12/2011
1.83
 21,400 1.75 1.83 1.81 0 0 0
02/12/2011
1.75
 3,900 1.73 1.81 1.75 0 0 0
01/12/2011
1.73
 13,000 1.73 1.75 1.73 0 0 0
30/11/2011
1.73
 11,100 1.75 1.75 1.70 0 0 0
29/11/2011
1.75
 8,100 1.75 1.78 1.75 0 3,000 -0.0
28/11/2011
1.75
 5,100 1.73 1.78 1.73 0 0 0
25/11/2011
1.73
 6,000 1.70 1.73 1.70 0 3,000 -0.0
24/11/2011
1.70
 8,900 1.75 1.75 1.70 0 4,500 -0.0
23/11/2011
1.75
 12,100 1.75 1.78 1.75 0 6,000 -0.0
22/11/2011
1.75
 2,500 1.73 1.75 1.75 0 0 0
21/11/2011
1.73
 7,700 1.75 1.75 1.73 0 3,000 -0.0
18/11/2011
1.75
 3,900 1.78 1.78 1.75 0 2,000 -0.0
17/11/2011
1.78
 22,800 1.78 1.81 1.78 0 2,000 -0.0
16/11/2011
1.78
 4,700 1.75 1.81 1.78 0 0 0
15/11/2011
1.75
 22,400 1.75 1.75 1.73 0 14,700 -0.1
14/11/2011
1.75
 20,000 1.78 1.78 1.73 0 16,300 -0.1
11/11/2011
1.78
 5,200 1.83 1.86 1.75 800 1,000 -0.0
10/11/2011
1.83
 19,300 1.89 1.89 1.81 0 11,000 -0.1
09/11/2011
1.89
 3,100 1.92 2.00 1.89 100 1,000 -0.0
08/11/2011
1.92
 13,600 1.92 2.02 1.89 0 2,000 -0.0
07/11/2011
1.92
 13,000 2.00 2.00 1.89 0 3,000 -0.0
04/11/2011
2.00
 8,000 2.00 2.05 1.97 200 5,100 -0.0
03/11/2011
2.00
 2,300 1.97 2.00 1.97 0 1,000 -0.0
02/11/2011
1.97
 3,000 2.00 2.00 1.97 0 2,000 -0.0
01/11/2011
2.00
 28,400 2.08 2.08 1.97 0 7,500 -0.1
31/10/2011
2.08
 5,300 2.13 2.21 2.08 0 3,900 -0.0
28/10/2011
2.13
 7,400 2.08 2.13 2.10 0 0 0
27/10/2011
2.08
 6,500 2.10 2.10 2.05 0 1,500 -0.0
26/10/2011
2.10
 10,700 2.05 2.10 2.02 0 0 0
25/10/2011
2.05
 8,900 2.05 2.16 2.05 0 0 0
24/10/2011
2.05
 7,000 2.05 2.08 2.05 0 0 0
21/10/2011
2.05
 17,200 2.00 2.13 2.02 0 0 0
20/10/2011
2.00
 16,900 2.00 2.05 2.00 0 4,900 -0.0
19/10/2011
2.00
 6,100 2.00 2.00 1.97 0 0 0
18/10/2011
2.00
 36,900 2.08 2.08 2.00 0 2,100 -0.0
17/10/2011
2.08
 3,800 2.13 2.13 2.08 0 2,100 -0.0
14/10/2011
2.13
 3,600 2.10 2.16 2.10 0 0 0
13/10/2011
2.10
 24,300 2.13 2.13 2.10 0 0 0
12/10/2011
2.13
 7,100 2.10 2.13 2.13 0 0 0
11/10/2011
2.10
 1,500 2.10 2.10 2.10 0 0 0
10/10/2011
2.10
 7,000 2.10 2.16 2.10 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |