CTCP Tư vấn Xây dựng Điện 4 (tv4)

13
-0.40
(-2.99%)
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
(2026-08-17) 		0.60 4.69% 216,800 0 0
12.80
14
13
2 tháng
(2026-07-16) 		0.10 0.75% 302,000 0 0
12.80
14
13
3 tháng
(2026-06-16) 		0.70 5.51% 504,300 -3,000 0
12.70
14.10
13
6 tháng
(2026-03-18) 		-2.10 -13.55% 1,380,200 -7,300 0
12.60
15.50
13
12 tháng
(2025-09-19) 		-0.97 -6.73% 2,225,400 -9,800 -0.0
12.60
16.70
13
24 tháng
(2024-09-24) 		1.05 8.49% 3,778,694 -25,500 -0.3
12.26
16.70
13
36 tháng
(2023-10-02) 		2.35 21.24% 6,651,940 -33,688 -0.3
10.01
16.70
13
60 tháng
(2021-10-11) 		2.67 24.92% 18,358,141 24,887 0.9
9.93
16.70
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/12/2010
3.51
 5,300 3.73 3.73 3.51 0 0 0
07/12/2010
3.73
 21,400 3.89 3.93 3.73 600 7,000 -0.1
06/12/2010
3.89
 29,000 4.05 4.16 3.89 9,400 0 0.2
03/12/2010
4.05
 46,900 3.82 4.07 3.93 2,200 13,500 -0.2
02/12/2010
3.82
 26,700 3.62 3.89 3.71 10,000 0 0.2
01/12/2010
3.62
 5,300 3.82 3.82 3.62 200 0 0.0
30/11/2010
3.82
 12,200 3.66 3.93 3.80 400 5,000 -0.1
29/11/2010
3.66
 12,500 3.53 3.75 3.64 0 1,000 -0.0
26/11/2010
3.53
 11,900 3.39 3.62 3.42 3,200 0 0.0
25/11/2010
3.39
 17,200 3.19 3.39 3.35 800 5,000 -0.1
24/11/2010
3.19
 8,400 3.19 3.24 3.17 1,600 6,100 -0.1
23/11/2010
3.19
 27,300 3.15 3.30 3.04 18,700 0 0.3
22/11/2010
3.15
 4,000 3.33 3.35 3.15 0 0 0
19/11/2010
3.33
 11,200 3.46 3.48 3.33 300 4,800 -0.1
18/11/2010
3.46
 5,600 3.33 3.48 3.39 0 5,000 -0.1
17/11/2010
3.33
 11,300 3.33 3.42 3.28 3,300 1,500 0.0
16/11/2010
3.33
 5,900 3.37 3.44 3.26 800 0 0.0
15/11/2010
3.37
 7,800 3.60 3.60 3.37 1,000 0 0.0
12/11/2010
3.60
 3,700 3.66 3.66 3.53 0 0 0
11/11/2010
3.66
 6,300 3.78 3.78 3.66 1,000 0 0.0
10/11/2010
3.78
 4,400 3.69 3.78 3.71 0 1,200 -0.0
09/11/2010
3.69
 3,400 3.80 3.87 3.64 1,000 1,000 0.0
08/11/2010
3.80
 9,900 3.82 3.84 3.80 900 4,800 -0.1
05/11/2010
3.82
 7,300 3.62 3.89 3.82 2,000 500 0.0
04/11/2010
3.62
 1,800 3.75 3.87 3.62 0 0 0
03/11/2010
3.75
 3,500 3.71 3.75 3.71 300 0 0.0
02/11/2010
3.71
 3,800 3.78 3.78 3.71 0 0 0
01/11/2010
3.78
 5,700 3.93 3.93 3.78 0 0 0
29/10/2010
3.93
 1,200 3.93 3.93 3.93 0 0 0
28/10/2010
3.93
 100 3.82 3.93 3.93 0 0 0
27/10/2010
3.82
 3,500 4.02 4.02 3.82 0 0 0
26/10/2010
4.02
 19,200 3.80 4.05 3.82 1,000 0 0.0
25/10/2010
3.80
 5,700 3.82 3.82 3.78 0 0 0
22/10/2010
3.82
 700 3.89 3.89 3.82 0 0 0
21/10/2010
3.89
 5,100 3.82 3.89 3.84 0 0 0
20/10/2010
3.82
 10,100 4.07 4.07 3.80 0 0 0
19/10/2010
4.07
 13,800 4.05 4.07 3.98 0 0 0
18/10/2010
4.05
 3,100 4.05 4.07 4.05 0 0 0
15/10/2010
4.05
 6,500 4.14 4.16 4.05 0 0 0
14/10/2010
4.14
 4,200 4.14 4.16 4.14 1,000 0 0.0
13/10/2010
4.14
 3,300 4.16 4.25 4.09 300 0 0.0
12/10/2010
4.16
 7,700 4.32 4.32 4.16 1,000 0 0.0
11/10/2010
4.32
 24,500 4.27 4.34 4.00 18,900 0 0.4
08/10/2010
4.27
 37,300 4.16 4.32 3.98 14,000 0 0.3
07/10/2010
4.16
 4,100 4.29 4.29 4.16 2,000 0 0.0
06/10/2010
4.29
 4,800 4.23 4.29 4.09 0 0 0
05/10/2010
4.23
 1,000 4.11 4.23 4.09 500 0 0.0
04/10/2010
4.11
 13,000 4.32 4.32 4.05 2,800 0 0.1
01/10/2010
4.32
 1,300 4.32 4.32 4.32 0 0 0
30/09/2010
4.32
 5,600 4.29 4.32 4.27 0 0 0
29/09/2010
4.29
 3,400 4.45 4.45 4.29 0 0 0
28/09/2010
4.45
 900 4.43 4.65 4.45 0 0 0
27/09/2010
4.43
 8,000 4.50 4.50 4.43 3,600 0 0.1
24/09/2010
4.50
 3,600 4.50 4.61 4.50 1,300 0 0.0
23/09/2010
4.50
 6,900 4.68 4.68 4.47 4,000 0 0.1
22/09/2010
4.68
 100 4.56 4.68 4.68 0 0 0
21/09/2010
4.56
 4,000 4.68 4.68 4.56 2,000 0 0.0
20/09/2010
4.68
 8,500 4.77 4.90 4.61 7,700 0 0.2
17/09/2010
4.77
 13,900 4.59 4.81 4.65 3,000 0 0.1
16/09/2010
4.59
 6,700 4.50 4.59 4.41 2,900 0 0.1
15/09/2010
4.50
 500 4.65 4.65 4.50 500 0 0.0
14/09/2010
4.65
 3,400 4.32 4.65 4.59 3,000 0 0.1
13/09/2010
4.32
 10,600 4.50 4.61 4.27 0 0 0
10/09/2010
4.50
 22,000 4.79 4.95 4.50 4,500 0 0.1
09/09/2010
4.79
 30,900 4.61 4.90 4.72 7,000 5,200 0.0
08/09/2010
4.61
 17,000 4.83 4.83 4.56 5,400 200 0.1
07/09/2010
4.83
 34,600 5.10 5.15 4.74 11,300 5,000 0.1
06/09/2010
5.10
 36,300 4.90 5.10 5.01 3,700 2,000 0.0
01/09/2010
4.90
 23,200 4.70 4.95 4.68 11,800 5,500 0.1
31/08/2010
4.70
 46,700 4.43 4.72 4.52 3,400 19,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |