CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.90
0
(0%)
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
(2025-11-05) 		-0.50 -3.25% 97,800 0 0
14.80
16.20
14.90
2 tháng
(2025-10-06) 		-0.12 -0.83% 309,800 -2,500 -0.0
14.80
16.20
14.90
3 tháng
(2025-09-08) 		0.44 3.04% 550,400 -2,500 -0.0
14.27
16.20
14.90
6 tháng
(2025-06-09) 		1.28 9.43% 801,400 -17,500 -0.3
13.43
16.20
14.90
12 tháng
(2024-12-10) 		1.66 12.54% 1,334,057 -18,200 -0.3
12.40
16.20
14.90
24 tháng
(2023-12-18) 		4.21 39.42% 4,167,540 -18,400 -0.3
10.69
16.20
14.90
36 tháng
(2022-12-21) 		4.65 45.34% 8,761,891 -74,181 -0.9
9.93
16.20
14.90
60 tháng
(2020-12-31) 		6.60 79.51% 18,092,134 83,187 1.7
8.30
16.20
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
2.27
 15,600 2.19 2.27 2.16 400 3,000 -0.0
26/08/2011
2.19
 5,200 2.24 2.24 2.19 0 4,000 -0.0
25/08/2011
2.24
 10,000 2.24 2.27 2.19 0 0 0
24/08/2011
2.24
 4,600 2.24 2.32 2.24 0 100 -0.0
23/08/2011
2.24
 10,400 2.29 2.35 2.24 0 7,300 -0.1
22/08/2011
2.29
 12,700 2.24 2.37 2.29 1,500 2,000 -0.0
19/08/2011
2.24
 7,900 2.35 2.35 2.24 0 7,200 -0.1
18/08/2011
2.35
 5,500 2.29 2.37 2.32 1,500 800 0.0
17/08/2011
2.29
 2,400 2.24 2.29 2.27 0 0 0
16/08/2011
2.24
 5,200 2.37 2.37 2.21 0 0 0
15/08/2011
2.37
 5,300 2.37 2.37 2.37 5,300 5,200 0.0
12/08/2011
2.37
 0 2.37 2.37 2.37 0 0 0
11/08/2011
2.37
 3,600 2.40 2.43 2.35 1,800 2,300 -0.0
10/08/2011
2.40
 400 2.27 2.40 2.40 0 0 0
09/08/2011
2.27
 3,000 2.40 2.40 2.21 0 0 0
08/08/2011
2.40
 3,700 2.45 2.45 2.29 0 2,700 -0.0
05/08/2011
2.45
 9,000 2.40 2.51 2.24 0 0 0
04/08/2011
2.40
 10,000 2.21 2.40 2.40 0 0 0
03/08/2011
2.21
 4,200 2.29 2.32 2.21 200 0 0.0
02/08/2011
2.29
 2,600 2.29 2.29 2.27 0 0 0
01/08/2011
2.29
 1,100 2.45 2.45 2.29 0 0 0
29/07/2011
2.45
 200 2.40 2.45 2.45 0 0 0
28/07/2011
2.40
 200 2.32 2.40 2.40 0 0 0
27/07/2011
2.32
 5,100 2.45 2.54 2.29 3,800 0 0.0
26/07/2011
2.45
 200 2.43 2.45 2.43 0 0 0
25/07/2011
2.43
 0 2.43 2.43 2.43 0 0 0
22/07/2011
2.43
 2,500 2.51 2.51 2.35 2,000 0 0.0
21/07/2011
2.51
 1,100 2.51 2.54 2.43 0 0 0
20/07/2011
2.51
 200 2.37 2.51 2.45 0 0 0
19/07/2011
2.37
 3,100 2.40 2.54 2.37 0 0 0
18/07/2011
2.40
 3,100 2.35 2.48 2.40 0 0 0
15/07/2011
2.35
 3,500 2.48 2.48 2.35 2,200 0 0.0
14/07/2011
2.48
 14,900 2.37 2.54 2.45 0 1,000 -0.0
13/07/2011
2.37
 24,400 2.29 2.37 2.21 0 2,000 -0.0
12/07/2011
2.29
 8,700 2.27 2.29 2.21 0 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |