CTCP Tư vấn Xây dựng Điện 4 (tv4)

16.70
1.10
(7.05%)
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)
26/07/2010
5.53
 12,900 5.53 5.62 5.40 2,200 0 0.1
23/07/2010
5.53
 23,400 5.71 6.00 5.49 2,000 0 0.1
22/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/07/2010
5.71
 22,100 5.75 5.96 5.40 1,400 0 0.0
21/07/2010
5.75
 66,100 5.73 5.79 5.66 20,400 2,600 0.5
20/07/2010
5.73
 87,300 5.71 5.94 5.66 600 0 0.0
19/07/2010
5.71
 51,100 5.92 5.92 5.64 6,300 0 0.2
16/07/2010
5.92
 67,800 5.79 6.22 5.92 10,000 0 0.3
15/07/2010
5.79
 55,800 5.70 5.90 5.70 2,500 5,000 -0.1
14/07/2010
5.70
 83,900 5.68 6.07 5.68 11,900 11,700 -0.0
13/07/2010
5.68
 174,100 5.43 5.70 5.49 0 14,200 -0.4
12/07/2010
5.43
 39,900 5.25 5.43 5.25 2,600 11,000 -0.2
09/07/2010
5.25
 26,900 5.25 5.25 5.06 14,000 0 0.4
08/07/2010
5.25
 39,100 5.25 5.53 5.21 5,900 2,000 0.1
07/07/2010
5.25
 42,300 5.34 5.40 5.23 10,100 12,600 -0.1
06/07/2010
5.34
 19,600 5.43 5.43 5.19 1,600 2,000 -0.0
05/07/2010
5.43
 54,100 5.15 5.47 5.15 2,700 8,000 -0.2
02/07/2010
5.15
 36,400 4.96 5.26 5.02 7,500 6,800 0.0
01/07/2010
4.96
 51,600 5.13 5.21 4.95 8,000 0 0.2
30/06/2010
5.13
 73,900 5.43 5.43 5.13 16,200 0 0.4
29/06/2010
5.43
 44,900 5.47 5.81 5.43 5,900 0 0.2
28/06/2010
5.47
 94,500 5.40 5.81 5.34 65,700 0 1.9
25/06/2010
5.40
 26,000 5.51 5.55 5.34 7,900 3,000 0.1
24/06/2010
5.51
 107,700 5.53 5.75 5.49 3,500 14,800 -0.3
23/06/2010
5.53
 159,300 5.17 5.55 4.95 56,500 0 1.7
22/06/2010
5.17
 51,100 5.30 5.30 5.11 38,000 0 1.1
21/06/2010
5.30
 43,500 5.19 5.32 5.19 21,900 0 0.6
18/06/2010
5.19
 39,100 5.15 5.19 5.02 17,900 0 0.5
17/06/2010
5.15
 55,500 5.25 5.28 5.10 6,800 0 0.2
16/06/2010
5.25
 70,000 5.00 5.34 5.00 8,200 0 0.2
15/06/2010
5.00
 10,200 4.76 5.00 5.00 0 0 0
14/06/2010
4.76
 48,500 4.50 4.76 4.53 3,000 0 0.1
11/06/2010
4.50
 25,900 4.40 4.53 4.44 1,000 0 0.0
10/06/2010
4.40
 16,300 4.40 4.48 4.40 0 0 0
09/06/2010
4.40
 17,400 4.46 4.57 4.40 2,000 0 0.0
08/06/2010
4.46
 8,200 4.35 4.48 4.31 0 0 0
07/06/2010
4.35
 58,300 4.68 4.68 4.35 14,000 0 0.3
04/06/2010
4.68
 27,800 4.70 4.70 4.61 10,000 0 0.2
03/06/2010
4.70
 14,500 4.59 4.70 4.57 7,100 0 0.2
02/06/2010
4.59
 8,800 4.65 4.68 4.55 4,800 0 0.1
01/06/2010
4.65
 49,400 4.74 4.74 4.50 16,100 0 0.4
31/05/2010
4.74
 27,700 4.81 4.96 4.65 15,000 0 0.4
28/05/2010
4.81
 52,400 4.50 4.81 4.68 0 0 0
27/05/2010
4.50
 46,100 4.40 4.59 4.38 0 0 0
26/05/2010
4.40
 29,000 4.08 4.40 4.25 0 0 0
25/05/2010
4.08
 25,200 4.18 4.29 3.99 0 0 0
24/05/2010
4.18
 42,100 3.90 4.18 3.90 0 0 0
21/05/2010
3.90
 57,900 4.31 4.31 3.90 0 0 0
20/05/2010
4.31
 73,100 4.31 4.50 4.07 0 0 0
19/05/2010
4.31
 55,100 4.52 4.53 4.31 0 0 0
18/05/2010
4.52
 51,500 4.80 4.87 4.50 3,000 0 0.1
17/05/2010
4.80
 55,600 5.06 5.06 4.80 0 0 0
14/05/2010
5.06
 36,100 5.21 5.53 4.96 0 0 0
13/05/2010
5.21
 19,500 5.58 5.58 5.21 0 0 0
12/05/2010
5.58
 24,900 5.77 5.77 5.58 0 0 0
11/05/2010
5.77
 81,900 6.01 6.37 5.62 0 0 0
10/05/2010
6.01
 181,900 5.62 6.01 5.71 0 0 0
07/05/2010
5.62
 130,200 6.00 6.00 5.58 0 0 0
06/05/2010
6.00
 101,200 6.07 6.33 5.85 0 0 0
05/05/2010
6.07
 207,500 5.60 6.07 5.49 0 0 0
04/05/2010
5.60
 61,900 5.94 6.22 5.45 0 300 -0.0
29/04/2010
5.94
 191,700 5.58 5.94 5.60 0 0 0
28/04/2010
5.58
 161,800 5.28 5.58 5.30 0 0 0
27/04/2010
5.28
 123,600 5.15 5.40 5.02 0 3,000 -0.1
26/04/2010
5.15
 88,500 5.04 5.38 4.87 0 0 0
22/04/2010
5.04
 88,100 5.40 5.43 5.02 0 0 0
21/04/2010
5.40
 188,700 5.13 5.47 5.13 0 0 0
20/04/2010
5.13
 167,600 4.81 5.13 5.04 0 0 0
19/04/2010
4.81
 107,800 4.59 4.81 4.72 0 0 0
16/04/2010
4.59
 155,200 4.31 4.59 4.31 0 0 0
15/04/2010
4.31
 107,700 4.05 4.31 4.12 0 0 0
14/04/2010
4.05
 12,300 4.01 4.10 3.99 0 0 0
13/04/2010
4.01
 5,900 4.05 4.05 3.97 0 0 0
12/04/2010
4.05
 19,400 4.01 4.10 3.95 0 0 0
09/04/2010
4.01
 31,200 4.12 4.18 3.90 0 1,000 -0.0
08/04/2010
4.12
 10,800 4.12 4.27 4.03 0 0 0
07/04/2010
4.12
 9,200 3.93 4.16 4.08 0 0 0
06/04/2010
3.93
 33,500 4.23 4.23 3.93 0 0 0
05/04/2010
4.23
 94,800 4.01 4.23 4.12 4,000 0 0.1
02/04/2010
4.01
 63,100 3.78 4.01 3.88 0 0 0
01/04/2010
3.78
 8,300 3.62 3.78 3.69 0 0 0
31/03/2010
3.62
 10,100 3.75 3.75 3.58 0 0 0
30/03/2010
3.75
 5,600 3.90 3.90 3.71 0 0 0
29/03/2010
3.90
 200 3.75 3.90 3.90 0 0 0
26/03/2010
3.75
 7,000 3.73 3.84 3.65 0 0 0
25/03/2010
3.73
 6,600 3.77 3.77 3.67 0 0 0
24/03/2010
3.77
 4,700 3.78 3.78 3.73 0 0 0
23/03/2010
3.78
 16,000 3.77 3.78 3.73 0 0 0
22/03/2010
3.77
 2,500 3.75 3.80 3.77 0 0 0
19/03/2010
3.75
 13,800 3.75 3.80 3.71 0 0 0
18/03/2010
3.75
 2,100 3.78 3.78 3.75 0 0 0
17/03/2010
3.78
 22,300 3.71 3.78 3.71 0 0 0
16/03/2010
3.71
 13,000 3.75 3.77 3.71 0 0 0
15/03/2010
3.75
 24,400 3.82 3.93 3.71 0 0 0
12/03/2010
3.82
 3,300 3.84 3.92 3.78 0 0 0
11/03/2010
3.84
 4,200 3.77 3.84 3.78 0 0 0
10/03/2010
3.77
 15,000 3.90 3.92 3.77 0 0 0
09/03/2010
3.90
 10,300 3.97 3.97 3.84 0 0 0
08/03/2010
3.97
 36,800 3.77 3.97 3.90 0 1,000 -0.0
05/03/2010
3.77
 19,900 3.73 3.77 3.67 0 0 0
04/03/2010
3.73
 17,600 3.69 3.82 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |