CTCP Tư vấn Xây dựng Điện 4 (tv4)

13.40
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
(2026-08-12) 		0.50 3.88% 225,100 0 0
12.80
14
13.40
2 tháng
(2026-07-13) 		0.40 3.08% 335,700 0 0
12.80
14.10
13.40
3 tháng
(2026-06-15) 		0.80 6.35% 518,900 -3,000 0
12.60
14.10
13.40
6 tháng
(2026-03-16) 		-2.20 -14.10% 1,438,700 -7,300 0
12.60
15.80
13.40
12 tháng
(2025-09-16) 		-1.15 -7.93% 2,277,300 -9,800 -0.0
12.60
16.70
13.40
24 tháng
(2024-09-23) 		1.05 8.49% 3,788,894 -25,500 -0.3
12.26
16.70
13.40
36 tháng
(2023-09-27) 		2.43 22.12% 6,695,640 -33,688 -0.3
10.01
16.70
13.40
60 tháng
(2021-10-07) 		2.67 24.92% 18,435,441 24,887 0.9
9.93
16.70
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
12.77
 6,800 12.77 12.86 12.77 0 0 0
24/01/2025
12.77
 1,210 12.86 12.86 12.77 0 0 0
23/01/2025
12.68
 500 12.68 12.68 12.68 0 0 0
22/01/2025
12.58
 2,404 12.68 12.68 12.58 0 0 0
21/01/2025
12.58
 200 12.58 12.58 12.58 0 0 0
20/01/2025
12.58
 469 12.68 12.68 12.58 0 0 0
17/01/2025
12.68
 620 12.68 12.68 12.68 0 0 0
16/01/2025
12.58
 2,500 12.58 13.05 12.58 0 0 0
15/01/2025
12.58
 3,110 12.58 12.58 12.58 0 0 0
14/01/2025
12.49
 9,300 12.49 12.49 12.30 0 0 0
13/01/2025
12.49
 27,303 12.77 12.77 12.30 0 0 0
10/01/2025
12.77
 200 13.05 13.05 12.77 0 0 0
09/01/2025
12.58
 1,303 12.77 12.77 12.58 0 0 0
08/01/2025
12.68
 2,002 12.86 12.86 12.68 0 0 0
07/01/2025
12.96
 5,100 12.30 12.96 12.21 0 0 0
06/01/2025
12.77
 3,600 13.05 13.05 12.77 0 0 0
03/01/2025
12.96
 11,100 13.15 13.15 12.77 0 0 0
02/01/2025
12.86
 400 12.86 12.86 12.86 0 0 0
31/12/2024
12.77
 3,090 12.77 12.77 12.77 0 0 0
30/12/2024
12.77
 3,700 13.05 13.05 12.77 0 700 -0.0
27/12/2024
13.05
 4,200 13.05 13.05 12.96 0 0 0
26/12/2024
12.96
 100 12.96 12.96 12.96 0 0 0
25/12/2024
13.05
 100 13.05 13.05 13.05 0 0 0
24/12/2024
13.05
 8,101 13.15 13.15 13.05 0 0 0
23/12/2024
13.05
 200 12.96 13.05 12.96 0 0 0
20/12/2024
13.05
 5,000 13.05 13.05 13.05 0 0 0
19/12/2024
13.15
 100 13.15 13.15 13.15 0 0 0
18/12/2024
13.05
 1,600 13.05 13.05 13.05 0 0 0
17/12/2024
12.96
 100 12.96 12.96 12.96 0 0 0
16/12/2024
13.05
 0 13.05 13.05 13.05 0 0 0
13/12/2024
13.05
 300 13.05 13.05 13.05 0 0 0
12/12/2024
13.15
 1,400 13.15 13.15 12.77 0 0 0
11/12/2024
13.15
 12,600 13.24 13.24 13.15 0 0 0
10/12/2024
13.24
 6,400 12.68 13.52 12.68 0 0 0
09/12/2024
12.68
 200 12.68 12.68 12.68 0 0 0
06/12/2024
12.68
 9,400 12.68 12.77 12.68 0 0 0
05/12/2024
12.68
 2,100 12.77 12.77 12.68 0 0 0
04/12/2024
12.77
 2,100 12.96 12.96 12.77 0 0 0
03/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2024
12.96
 2,324 13.33 13.33 12.96 0 0 0
02/12/2024
13.14
 68,905 13.14 13.14 12.96 0 0 0
29/11/2024
13.14
 30,704 13.05 13.14 13.05 0 0 0
28/11/2024
13.05
 1,501 12.79 13.05 12.79 0 0 0
27/11/2024
12.88
 5,562 12.79 12.88 12.79 0 0 0
26/11/2024
12.96
 18,402 13.14 13.14 12.96 0 0 0
25/11/2024
12.88
 42,600 12.70 13.14 12.70 0 0 0
22/11/2024
12.61
 129,229 12.70 12.70 12.53 0 0 0
21/11/2024
12.61
 5,200 12.53 12.61 12.53 0 0 0
20/11/2024
12.53
 25,510 12.61 12.61 12.53 0 0 0
19/11/2024
12.61
 8,911 12.61 12.61 12.61 0 0 0
18/11/2024
12.53
 1 12.53 12.53 12.53 0 0 0
15/11/2024
12.53
 56,304 12.53 12.53 12.53 0 0 0
14/11/2024
12.53
 8,300 12.53 12.53 12.44 0 0 0
13/11/2024
12.44
 7,850 12.53 12.53 12.44 0 0 0
12/11/2024
12.44
 11,956 12.53 12.53 12.44 0 0 0
11/11/2024
12.44
 28,200 12.44 12.53 12.44 0 0 0
08/11/2024
12.44
 16,000 12.44 12.44 12.44 0 0 0
07/11/2024
12.44
 12,800 12.44 12.44 12.44 0 0 0
06/11/2024
12.44
 2,100 12.53 12.53 12.44 0 0 0
05/11/2024
12.53
 22,800 12.44 12.53 12.35 0 0 0
04/11/2024
12.44
 1,500 12.44 12.44 12.44 0 0 0
01/11/2024
12.44
 3,500 12.35 12.44 12.35 0 0 0
31/10/2024
12.35
 3,000 12.26 12.35 12.26 0 0 0
30/10/2024
12.35
 4,000 12.35 12.35 12.35 0 0 0
29/10/2024
12.26
 16,400 12.35 12.35 12.26 0 0 0
28/10/2024
12.35
 38,400 12.35 12.35 12.35 0 0 0
25/10/2024
12.35
 0 12.35 12.35 12.35 0 0 0
24/10/2024
12.35
 1,200 12.35 12.35 12.35 0 0 0
23/10/2024
12.35
 8,800 12.35 12.35 12.26 0 0 0
22/10/2024
12.44
 31,800 12.26 12.44 12.26 0 0 0
21/10/2024
12.35
 1,000 12.35 12.35 12.35 0 0 0
18/10/2024
12.35
 1,000 12.35 12.35 12.35 0 0 0
17/10/2024
12.35
 1 12.35 12.35 12.35 0 0 0
16/10/2024
12.35
 3,600 12.26 12.44 12.26 0 0 0
15/10/2024
12.26
 1,000 12.26 12.26 12.26 0 0 0
14/10/2024
12.44
 0 12.44 12.44 12.44 0 0 0
11/10/2024
12.44
 0 12.44 12.44 12.44 0 0 0
10/10/2024
12.44
 1,023 12.44 12.44 12.44 0 0 0
09/10/2024
12.44
 1 12.44 12.44 12.44 0 0 0
08/10/2024
12.44
 1,000 12.44 12.44 12.35 0 0 0
07/10/2024
12.35
 1,000 12.35 12.35 12.35 0 0 0
04/10/2024
12.35
 3,200 12.35 12.35 12.35 0 0 0
03/10/2024
12.44
 0 12.44 12.44 12.44 0 0 0
02/10/2024
12.44
 1,053 12.44 12.44 12.44 0 0 0
01/10/2024
12.26
 2,400 12.26 12.44 12.26 0 0 0
30/09/2024
12.26
 1,400 12.35 12.35 12.26 0 0 0
27/09/2024
12.35
 300 12.35 12.35 12.35 0 0 0
26/09/2024
12.53
 0 12.53 12.53 12.53 0 0 0
25/09/2024
12.53
 500 12.53 12.53 12.53 0 0 0
24/09/2024
12.35
 1,100 12.26 12.35 12.26 0 0 0
23/09/2024
12.35
 10,200 12.26 12.35 12.26 0 0 0
20/09/2024
12.35
 6,300 12.35 12.35 12.35 0 0 0
19/09/2024
12.26
 38,300 12.35 12.35 12.26 0 0 0
18/09/2024
12.35
 0 12.35 12.35 12.35 0 0 0
17/09/2024
12.35
 502 12.26 12.35 12.26 0 0 0
16/09/2024
12.26
 48 12.26 12.26 12.26 0 0 0
13/09/2024
12.26
 0 12.26 12.26 12.26 0 0 0
12/09/2024
12.26
 0 12.26 12.26 12.26 0 0 0
11/09/2024
12.26
 9,100 12.26 12.26 12.26 0 0 0
10/09/2024
12.26
 1,000 12.35 12.35 12.26 0 0 0
09/09/2024
12.35
 6,400 12.35 12.35 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |