CTCP Tư vấn Xây dựng Điện 4 (tv4)

12.90
0.10
(0.78%)
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
(2026-06-29) 		-0.50 -3.76% 126,000 0 0
12.80
14.10
12.90
2 tháng
(2026-06-01) 		0 0% 304,100 -3,000 0
12.60
14.10
12.90
3 tháng
(2026-05-04) 		-1.10 -7.91% 825,500 -7,300 0
12.60
14.10
12.90
6 tháng
(2026-01-30) 		-2.40 -15.79% 1,344,300 -7,300 0
12.60
16.70
12.90
12 tháng
(2025-08-04) 		-2.13 -14.27% 2,201,700 -24,800 -0.3
12.60
16.70
12.90
24 tháng
(2024-08-08) 		0.54 4.37% 3,713,395 -25,500 -0.3
11.65
16.70
12.90
36 tháng
(2023-08-14) 		2.47 23.89% 6,984,340 -41,413 -0.4
10.01
16.70
12.90
60 tháng
(2021-08-24) 		2.97 30.18% 18,607,532 46,887 1.2
9.32
16.70
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2011
2.65
 19,500 2.65 2.70 2.52 2,200 2,700 -0.0
11/05/2011
2.65
 14,700 2.74 2.74 2.56 200 11,200 -0.1
10/05/2011
2.74
 3,700 2.72 2.77 2.74 0 100 -0.0
09/05/2011
2.72
 1,300 2.74 2.79 2.72 0 600 -0.0
06/05/2011
2.74
 11,100 2.72 2.79 2.70 0 0 0
05/05/2011
2.72
 17,800 2.79 2.79 2.72 0 1,500 -0.0
04/05/2011
2.79
 1,900 2.79 2.81 2.77 0 0 0
29/04/2011
2.79
 5,000 2.77 2.83 2.77 0 300 -0.0
28/04/2011
2.77
 1,000 2.88 2.88 2.77 0 0 0
27/04/2011
2.88
 4,700 2.81 2.90 2.88 4,700 4,700 0
26/04/2011
2.81
 17,400 2.86 2.95 2.81 27,400 31,000 -0.0
25/04/2011
2.86
 600 2.79 2.92 2.86 0 0 0
22/04/2011
2.79
 6,300 2.86 2.86 2.74 0 0 0
21/04/2011
2.86
 4,500 2.90 2.90 2.81 0 0 0
20/04/2011
2.90
 0 2.88 2.90 2.90 0 0 0
19/04/2011
2.88
 2,800 2.88 2.90 2.88 0 300 -0.0
18/04/2011
2.88
 2,500 2.92 2.92 2.88 0 0 0
15/04/2011
2.92
 1,700 2.95 2.95 2.88 1,500 1,000 0.0
14/04/2011
2.95
 2,800 2.95 2.95 2.92 0 0 0
13/04/2011
2.95
 0 2.97 2.95 2.95 0 0 0
08/04/2011
2.97
 6,100 2.95 2.97 2.95 100 4,500 -0.1
07/04/2011
2.95
 13,900 3.01 3.01 2.95 0 3,500 -0.0
06/04/2011
3.01
 7,100 2.92 3.01 2.92 0 0 0
05/04/2011
2.92
 3,100 2.95 2.95 2.92 2,000 2,000 0
04/04/2011
2.95
 3,300 2.92 2.97 2.95 3,300 3,300 0
01/04/2011
2.92
 400 2.88 2.95 2.92 100 200 -0.0
31/03/2011
2.88
 2,000 2.90 2.90 2.88 0 1,500 -0.0
30/03/2011
2.90
 4,000 2.99 2.99 2.88 0 1,000 -0.0
29/03/2011
2.99
 5,400 3.04 3.04 2.99 1,000 2,000 -0.0
28/03/2011
3.04
 0 3.01 3.04 3.04 0 0 0
25/03/2011
3.01
 3,000 3.04 3.04 3.01 0 2,000 -0.0
24/03/2011
3.04
 3,700 3.04 3.08 3.04 300 0 0.0
23/03/2011
3.04
 1,400 2.90 3.04 2.97 200 600 -0.0
22/03/2011
2.90
 3,700 3.06 3.06 2.90 0 0 0
21/03/2011
3.06
 17,700 3.10 3.12 3.04 800 0 0.0
18/03/2011
3.10
 5,000 3.04 3.15 3.10 200 1,000 -0.0
17/03/2011
3.04
 5,200 3.06 3.08 3.04 200 3,500 -0.0
16/03/2011
3.06
 6,100 3.01 3.12 3.04 300 0 0.0
15/03/2011
3.01
 1,000 2.97 3.01 3.01 300 0 0.0
14/03/2011
2.97
 1,900 3.10 3.10 2.97 0 0 0
11/03/2011
3.10
 15,700 3.01 3.17 3.10 10,100 1,000 0.1
10/03/2011
3.01
 6,800 2.83 3.01 2.92 0 0 0
09/03/2011
2.83
 10,400 2.92 2.92 2.79 3,700 1,800 0.0
08/03/2011
2.92
 4,800 2.99 3.01 2.92 2,000 0 0.0
07/03/2011
2.99
 4,600 3.01 3.01 2.99 1,000 2,000 -0.0
04/03/2011
3.01
 7,200 2.92 3.01 2.95 4,400 4,600 -0.0
03/03/2011
2.92
 7,400 2.95 3.04 2.83 1,000 4,000 -0.0
02/03/2011
2.95
 31,100 3.17 3.17 2.95 1,100 15,200 -0.2
01/03/2011
3.17
 7,900 3.26 3.26 3.12 1,000 1,500 -0.0
28/02/2011
3.26
 10,200 3.19 3.33 3.19 2,000 2,000 -0.0
25/02/2011
3.19
 6,800 3.06 3.24 3.06 300 2,000 -0.0
24/02/2011
3.06
 11,400 3.12 3.12 3.06 600 9,500 -0.1
23/02/2011
3.12
 8,300 3.10 3.28 3.12 500 1,000 -0.0
22/02/2011
3.10
 18,600 3.19 3.30 3.06 0 1,500 -0.0
21/02/2011
3.19
 13,100 3.39 3.39 3.19 200 12,500 -0.2
18/02/2011
3.39
 15,700 3.46 3.51 3.37 0 3,000 -0.0
17/02/2011
3.46
 5,000 3.55 3.55 3.46 0 1,400 -0.0
16/02/2011
3.55
 6,600 3.55 3.62 3.48 1,000 0 0.0
15/02/2011
3.55
 4,500 3.60 3.64 3.55 0 2,000 -0.0
14/02/2011
3.60
 1,000 3.53 3.60 3.60 0 0 0
11/02/2011
3.53
 4,500 3.60 3.64 3.53 0 0 0
10/02/2011
3.60
 2,000 3.69 3.73 3.60 0 0 0
09/02/2011
3.69
 15,100 3.60 3.80 3.60 0 0 0
08/02/2011
3.60
 2,600 3.57 3.60 3.60 0 0 0
28/01/2011
3.57
 5,800 3.55 3.60 3.57 0 0 0
27/01/2011
3.55
 4,700 3.53 3.55 3.55 2,000 1,600 0.0
26/01/2011
3.53
 2,000 3.48 3.55 3.53 1,500 1,500 0
25/01/2011
3.48
 4,100 3.55 3.55 3.48 2,000 0 0.0
24/01/2011
3.55
 1,200 3.55 3.55 3.48 1,000 1,000 0
21/01/2011
3.55
 4,000 3.55 3.55 3.55 0 0 0
20/01/2011
3.55
 1,100 3.60 3.66 3.55 0 0 0
19/01/2011
3.60
 400 3.60 3.60 3.51 0 0 0
18/01/2011
3.60
 20,100 3.60 3.62 3.53 0 14,200 -0.2
17/01/2011
3.60
 15,900 3.60 3.71 3.57 0 14,000 -0.2
14/01/2011
3.60
 13,700 3.60 3.60 3.57 2,000 11,000 -0.1
13/01/2011
3.60
 5,000 3.64 3.64 3.39 3,000 2,500 0.0
12/01/2011
3.64
 2,700 3.39 3.71 3.46 800 500 0.0
11/01/2011
3.39
 1,000 3.48 3.48 3.39 0 0 0
10/01/2011
3.48
 7,200 3.51 3.73 3.48 100 600 -0.0
07/01/2011
3.51
 14,200 3.60 3.60 3.51 10,200 1,500 0.1
06/01/2011
3.60
 5,200 3.60 3.60 3.60 0 2,700 -0.0
05/01/2011
3.60
 3,700 3.64 3.71 3.55 0 2,000 -0.0
04/01/2011
3.64
 5,300 3.64 3.66 3.60 0 0 0
31/12/2010
3.64
 9,800 3.69 3.69 3.48 1,000 6,800 -0.1
30/12/2010
3.69
 1,400 3.60 3.69 3.46 0 0 0
29/12/2010
3.60
 2,300 3.66 3.66 3.60 0 0 0
28/12/2010
3.66
 14,600 3.62 3.82 3.37 7,800 5,000 0.0
27/12/2010
3.62
 1,700 3.51 3.64 3.60 0 0 0
24/12/2010
3.51
 2,200 3.51 3.51 3.48 0 1,000 -0.0
23/12/2010
3.51
 6,500 3.62 3.62 3.48 0 1,300 -0.0
22/12/2010
3.62
 11,600 3.60 3.66 3.62 1,000 0 0.0
21/12/2010
3.60
 3,100 3.80 3.87 3.60 200 0 0.0
20/12/2010
3.80
 100 3.75 3.80 3.80 100 0 0.0
17/12/2010
3.75
 8,300 3.53 3.82 3.60 1,300 0 0.0
16/12/2010
3.53
 15,900 3.71 3.78 3.53 200 10,400 -0.2
15/12/2010
3.71
 5,400 3.82 3.84 3.71 1,000 0 0.0
14/12/2010
3.82
 11,000 4.00 4.00 3.75 200 2,800 -0.0
13/12/2010
4.00
 27,900 3.82 4.05 3.93 100 7,100 -0.1
10/12/2010
3.82
 9,700 3.53 3.82 3.75 2,700 0 0.0
09/12/2010
3.53
 2,300 3.51 3.60 3.46 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |