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)
25/07/2024
12.26
 2,300 12.35 12.35 12.26 0 0 0
24/07/2024
12.44
 3,700 12.26 12.44 12.26 0 0 0
23/07/2024
12.44
 10,200 12.35 12.44 12.26 0 0 0
22/07/2024
12.35
 16,700 12.44 12.44 12.35 0 0 0
19/07/2024
12.44
 4,600 12.44 12.44 12.44 0 0 0
18/07/2024
12.44
 6,400 12.44 12.53 12.44 0 0 0
17/07/2024
12.35
 20,901 12.53 12.53 12.35 0 0 0
16/07/2024
12.53
 12,400 12.44 12.53 12.44 0 0 0
15/07/2024
12.53
 19,700 12.44 12.53 11.83 0 0 0
12/07/2024
12.53
 9,100 12.53 12.53 12.53 0 0 0
11/07/2024
12.53
 5,600 12.53 12.53 12.53 0 0 0
10/07/2024
12.53
 500 12.61 12.61 12.53 0 0 0
09/07/2024
12.53
 7,100 12.53 12.53 12.44 0 0 0
08/07/2024
12.44
 20,400 12.53 12.53 12.44 0 0 0
05/07/2024
12.44
 7,327 12.53 12.53 12.44 0 0 0
04/07/2024
12.53
 9,300 12.53 12.53 12.44 0 0 0
03/07/2024
12.44
 7,300 12.44 12.53 12.35 0 0 0
02/07/2024
12.53
 11,668 12.53 12.53 12.35 0 0 0
01/07/2024
12.53
 19,404 12.53 12.53 12.35 0 0 0
28/06/2024
12.53
 32,701 12.53 12.61 12.35 0 0 0
27/06/2024
12.61
 21,900 12.61 12.70 12.44 0 0 0
26/06/2024
12.70
 3,900 12.70 12.70 12.35 0 0 0
25/06/2024
12.44
 7,800 12.53 12.53 12.44 0 0 0
24/06/2024
12.53
 53,300 12.61 12.88 12.53 0 0 0
21/06/2024
12.61
 86,400 13.05 13.14 12.44 0 0 0
20/06/2024
12.44
 14,400 12.35 12.44 12.35 0 0 0
19/06/2024
12.44
 19,155 12.35 12.61 12.35 0 0 0
18/06/2024
12.44
 5,500 12.44 12.44 12.35 0 0 0
17/06/2024
12.26
 31,700 12.44 12.44 12.26 0 0 0
14/06/2024
12.44
 31,512 12.53 12.61 12.35 0 0 0
13/06/2024
12.61
 14,708 12.61 12.70 12.53 0 0 0
12/06/2024
12.61
 13,501 12.96 12.96 12.53 0 0 0
11/06/2024
12.61
 11,088 12.61 12.61 12.61 0 0 0
10/06/2024
12.61
 44,400 12.44 12.61 12.44 0 0 0
07/06/2024
12.44
 24,959 12.35 12.44 12.26 0 0 0
06/06/2024
12.35
 26,812 12.44 12.44 12.35 0 0 0
05/06/2024
12.44
 45,402 12.53 12.53 12.26 0 0 0
04/06/2024
12.53
 6,079 12.53 12.53 12.44 0 0 0
03/06/2024
13.05
 77,553 12.26 13.14 12.26 0 0 0
31/05/2024
12.18
 58,200 12.00 12.18 11.91 0 0 0
30/05/2024
11.91
 45,800 11.83 11.91 11.74 0 0 0
29/05/2024
11.83
 55,048 11.74 11.83 11.65 0 0 0
28/05/2024
11.65
 12,651 11.74 11.74 11.56 0 0 0
27/05/2024
11.56
 55,000 11.39 11.83 11.39 0 0 0
24/05/2024
11.39
 10,300 11.65 11.65 11.39 0 0 0
23/05/2024
11.56
 17,900 11.48 11.56 11.48 0 0 0
22/05/2024
11.48
 19,050 11.56 11.56 11.48 0 0 0
21/05/2024
11.48
 5,412 11.48 11.56 11.48 0 0 0
20/05/2024
11.48
 5,900 11.56 11.56 11.48 0 0 0
17/05/2024
11.56
 9,099 11.39 11.56 11.39 0 0 0
16/05/2024
11.56
 3,100 11.65 11.65 11.56 0 0 0
15/05/2024
11.65
 900 11.65 11.65 11.65 0 0 0
14/05/2024
11.48
 33,000 11.65 11.74 11.48 0 0 0
13/05/2024
11.56
 0 11.56 11.56 11.56 0 0 0
10/05/2024
11.56
 64,111 11.39 11.56 11.39 0 0 0
09/05/2024
11.65
 0 11.65 11.65 11.65 0 0 0
08/05/2024
11.65
 1,500 11.30 11.65 11.30 0 0 0
07/05/2024
11.39
 100 11.39 11.39 11.39 0 0 0
06/05/2024
11.30
 2,500 11.48 11.48 11.30 0 0 0
03/05/2024
11.48
 2,501 11.39 11.48 11.39 0 0 0
02/05/2024
11.56
 200 11.56 11.56 11.56 0 0 0
26/04/2024
11.39
 11,400 11.39 11.39 11.21 0 0 0
25/04/2024
11.39
 10,900 11.39 11.39 11.39 0 0 0
24/04/2024
11.39
 8,459 11.30 11.39 11.30 0 0 0
23/04/2024
11.74
 17,100 11.39 11.74 11.21 0 0 0
22/04/2024
11.39
 22,600 11.39 11.39 11.21 0 0 0
19/04/2024
11.39
 24,100 11.83 11.91 11.39 0 0 0
17/04/2024
12.09
 13,400 11.83 12.09 11.83 0 0 0
16/04/2024
11.83
 3,600 12.09 12.09 11.83 0 0 0
15/04/2024
12.09
 2,000 12.09 12.09 12.09 0 0 0
12/04/2024
12.09
 6,201 12.00 12.09 11.91 0 0 0
11/04/2024
12.18
 620 12.18 12.18 12.18 0 0 0
10/04/2024
12.00
 2,700 12.00 12.00 12.00 0 0 0
09/04/2024
12.00
 0 12.00 12.00 12.00 0 0 0
08/04/2024
12.00
 10,232 12.00 12.00 12.00 0 0 0
05/04/2024
12.18
 8,006 12.00 12.18 12.00 0 0 0
04/04/2024
12.18
 6,400 12.44 12.44 12.00 0 0 0
03/04/2024
12.44
 3,000 12.09 12.44 12.09 0 0 0
02/04/2024
12.61
 16,427 12.09 12.61 12.00 0 0 0
01/04/2024
12.09
 7,000 12.00 12.09 12.00 0 0 0
29/03/2024
12.09
 12,820 12.09 12.09 11.91 0 0 0
28/03/2024
12.09
 400 12.09 12.09 12.09 0 0 0
27/03/2024
12.09
 2,700 12.18 12.18 11.91 0 0 0
26/03/2024
12.09
 702 12.18 12.18 12.09 0 0 0
25/03/2024
12.00
 3,209 12.09 12.09 12.00 0 0 0
22/03/2024
12.09
 1,900 12.18 12.18 12.09 0 0 0
21/03/2024
12.18
 4,303 12.09 12.18 12.00 0 0 0
20/03/2024
12.00
 300 11.83 12.00 11.83 0 0 0
19/03/2024
11.74
 3,524 11.74 11.74 11.74 0 0 0
18/03/2024
11.74
 6,900 11.74 11.83 11.74 0 0 0
15/03/2024
12.09
 3,110 11.91 12.09 11.65 0 0 0
14/03/2024
12.09
 1,100 12.00 12.09 12.00 0 0 0
13/03/2024
12.00
 9,800 12.00 12.18 12.00 0 0 0
12/03/2024
12.00
 407 12.09 12.09 12.00 0 0 0
11/03/2024
11.91
 0 11.91 11.91 11.91 0 0 0
08/03/2024
11.91
 4,300 12.09 12.09 11.91 0 0 0
07/03/2024
12.09
 2,206 12.09 12.09 12.00 0 0 0
06/03/2024
12.09
 6,339 12.18 12.18 12.09 0 0 0
05/03/2024
12.18
 36,647 12.09 12.18 12.00 0 0 0
04/03/2024
12.18
 13,515 12.09 12.26 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |