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)
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
06/09/2024
12.35
 6,800 12.35 12.44 12.35 0 0 0
05/09/2024
12.26
 8,100 12.35 12.35 12.26 0 0 0
04/09/2024
12.35
 0 12.35 12.35 12.35 0 0 0
30/08/2024
12.35
 7,100 12.26 12.44 12.26 0 0 0
29/08/2024
12.35
 3,600 12.35 12.35 12.35 0 0 0
28/08/2024
12.35
 100 12.35 12.35 12.35 0 0 0
27/08/2024
12.35
 1,100 12.44 12.44 12.35 0 0 0
26/08/2024
12.26
 9,200 12.26 12.35 12.26 0 0 0
23/08/2024
12.35
 150 12.35 12.35 12.35 0 0 0
22/08/2024
12.44
 3,500 12.35 12.44 12.35 0 0 0
21/08/2024
12.26
 3,000 12.26 12.26 12.26 0 0 0
20/08/2024
12.26
 3,801 12.44 12.44 12.26 0 0 0
19/08/2024
12.26
 29,600 12.35 12.35 12.26 0 0 0
16/08/2024
12.26
 10,700 12.09 12.26 12.09 0 0 0
15/08/2024
12.26
 0 12.26 12.26 12.26 0 0 0
14/08/2024
12.26
 100 12.26 12.26 12.26 0 0 0
13/08/2024
12.09
 1,700 12.35 12.35 12.09 0 0 0
12/08/2024
12.18
 5,700 11.65 12.18 11.65 0 0 0
09/08/2024
11.65
 13,000 11.65 11.65 11.65 0 0 0
08/08/2024
12.26
 0 12.26 12.26 12.26 0 0 0
07/08/2024
12.26
 800 11.83 12.26 11.83 0 0 0
06/08/2024
12.35
 1,000 11.83 12.35 11.83 0 0 0
05/08/2024
12.35
 7,300 12.18 12.35 11.04 0 0 0
02/08/2024
12.26
 19,800 12.35 12.35 12.18 0 0 0
01/08/2024
12.35
 1,800 12.44 12.44 12.18 0 0 0
31/07/2024
12.44
 3,000 12.44 12.44 12.44 0 0 0
30/07/2024
12.44
 2,900 12.44 12.44 12.44 0 0 0
29/07/2024
12.44
 1,200 12.35 12.44 12.35 0 200 -0.0
26/07/2024
12.35
 101 12.35 12.35 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |