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)
30/08/2010
4.43
 25,200 4.18 4.43 4.36 3,600 4,000 -0.0
27/08/2010
4.18
 4,900 4.11 4.20 4.16 1,000 0 0.0
26/08/2010
4.11
 33,500 4.09 4.27 3.96 7,200 0 0.1
25/08/2010
4.09
 29,100 4.34 4.34 4.09 4,000 0 0.1
24/08/2010
4.34
 13,200 4.56 4.56 4.32 4,500 0 0.1
23/08/2010
4.56
 15,800 4.81 4.81 4.56 2,700 0 0.1
20/08/2010
4.81
 16,300 4.77 4.81 4.50 5,900 5,000 0.0
19/08/2010
4.77
 6,400 4.92 4.92 4.77 4,300 0 0.1
18/08/2010
4.92
 15,600 5.08 5.08 4.63 200 0 0.0
17/08/2010
5.08
 13,600 5.06 5.17 4.86 700 0 0.0
16/08/2010
5.06
 15,600 4.88 5.08 5.06 0 0 0
13/08/2010
4.88
 31,300 4.50 4.88 4.50 2,000 4,300 -0.1
12/08/2010
4.50
 58,700 4.83 4.83 4.50 17,400 4,100 0.3
11/08/2010
4.83
 16,700 4.83 4.95 4.61 3,500 0 0.1
10/08/2010
4.83
 34,300 5.01 5.28 4.63 10,900 0 0.2
09/08/2010
5.01
 34,700 5.40 5.40 4.97 7,100 0 0.2
06/08/2010
5.40
 8,700 5.40 5.51 5.28 0 0 0
05/08/2010
5.40
 8,000 5.42 5.58 5.40 3,000 0 0.1
04/08/2010
5.42
 16,000 5.44 5.44 5.26 5,800 0 0.1
03/08/2010
5.44
 9,400 5.40 5.62 5.40 3,000 0 0.1
02/08/2010
5.40
 4,500 5.60 5.62 5.40 0 0 0
30/07/2010
5.60
 25,000 5.58 5.85 5.60 5,500 2,000 0.1
29/07/2010
5.58
 17,700 5.33 5.62 5.40 1,500 2,000 -0.0
28/07/2010
5.33
 37,500 5.40 5.51 5.28 24,400 0 0.6
27/07/2010
5.40
 33,200 5.53 5.53 5.33 7,200 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |