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
14.80
2 tháng
(2025-11-28) 		-0.10 -0.67% 247,800 0 0
14.70
15.80
14.80
3 tháng
(2025-10-29) 		-0.70 -4.52% 311,700 0 0
14.70
16.20
14.80
6 tháng
(2025-07-31) 		0.53 3.69% 861,200 -17,500 -0.3
14.09
16.20
14.80
12 tháng
(2025-02-03) 		2.03 15.89% 1,423,545 -17,500 -0.3
12.40
16.20
14.80
24 tháng
(2024-02-07) 		3.50 30.97% 4,040,846 -18,400 -0.3
11.21
16.20
14.80
36 tháng
(2023-02-13) 		4.39 42.14% 8,666,610 -68,613 -0.9
9.93
16.20
14.80
60 tháng
(2021-02-22) 		5.48 58.77% 18,082,710 78,287 1.6
8.94
16.20
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2011
2.10
 13,300 2.13 2.13 2.08 0 5,000 -0.0
06/10/2011
2.13
 8,200 2.08 2.13 2.08 0 0 0
05/10/2011
2.08
 900 2.05 2.10 2.08 0 0 0
04/10/2011
2.05
 8,900 2.10 2.10 2.05 0 8,600 -0.1
03/10/2011
2.10
 10,800 2.10 2.16 2.05 0 2,500 -0.0
30/09/2011
2.10
 9,700 2.13 2.16 2.10 0 0 0
29/09/2011
2.13
 9,500 2.16 2.16 2.10 0 3,900 -0.0
28/09/2011
2.16
 10,900 2.16 2.19 2.13 0 10,000 -0.1
27/09/2011
2.16
 14,300 2.13 2.21 2.13 0 11,000 -0.1
26/09/2011
2.13
 11,400 2.16 2.19 2.13 0 7,000 -0.1
23/09/2011
2.16
 1,300 2.16 2.21 2.16 0 0 0
22/09/2011
2.16
 2,600 2.16 2.21 2.16 0 1,500 -0.0
21/09/2011
2.16
 17,400 2.16 2.21 2.16 0 11,500 -0.1
20/09/2011
2.16
 5,700 2.21 2.29 2.16 0 4,200 -0.0
19/09/2011
2.21
 13,600 2.13 2.21 2.08 0 3,700 -0.0
16/09/2011
2.13
 50,000 2.27 2.37 2.13 0 8,000 -0.1
15/09/2011
2.27
 29,800 2.35 2.35 2.24 0 20,000 -0.2
14/09/2011
2.35
 15,200 2.48 2.48 2.35 200 8,000 -0.1
13/09/2011
2.48
 16,000 2.40 2.51 2.40 1,300 3,000 -0.0
12/09/2011
2.40
 58,400 2.29 2.43 2.29 0 12,300 -0.1
09/09/2011
2.29
 9,900 2.29 2.37 2.27 0 2,500 -0.0
08/09/2011
2.29
 27,700 2.29 2.32 2.27 0 6,500 -0.1
07/09/2011
2.29
 9,300 2.21 2.29 2.24 300 3,600 -0.0
06/09/2011
2.21
 2,800 2.27 2.27 2.21 0 1,500 -0.0
05/09/2011
2.27
 20,400 2.27 2.29 2.27 0 14,000 -0.1
01/09/2011
2.27
 29,300 2.27 2.29 2.24 0 11,500 -0.1
31/08/2011
2.27
 9,600 2.27 2.29 2.24 0 2,500 -0.0
30/08/2011
2.27
 3,400 2.27 2.29 2.24 200 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |