CTCP Tư vấn Xây dựng Điện 4 (tv4)

15
0.20
(1.35%)
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
(2025-12-29) 		0.10 0.68% 165,100 0 0
14.70
15
14.80
2 tháng
(2025-11-28) 		-0.10 -0.67% 247,800 0 0
14.70
15.80
14.80
3 tháng
(2025-10-29) 		-0.70 -4.52% 311,700 0 0
14.70
16.20
14.80
6 tháng
(2025-07-31) 		0.53 3.69% 861,200 -17,500 -0.3
14.09
16.20
14.80
12 tháng
(2025-02-03) 		2.03 15.89% 1,423,545 -17,500 -0.3
12.40
16.20
14.80
24 tháng
(2024-02-07) 		3.50 30.97% 4,040,846 -18,400 -0.3
11.21
16.20
14.80
36 tháng
(2023-02-13) 		4.39 42.14% 8,666,610 -68,613 -0.9
9.93
16.20
14.80
60 tháng
(2021-02-22) 		5.48 58.77% 18,082,710 78,287 1.6
8.94
16.20
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
11.39
 5,300 11.21 11.39 11.13 0 0 0
22/01/2024
11.48
 7,113 11.74 11.74 11.13 0 0 0
19/01/2024
11.48
 8,100 11.30 11.48 11.30 0 0 0
18/01/2024
11.21
 2,200 11.21 11.21 11.21 0 0 0
17/01/2024
11.21
 6,100 11.21 11.21 11.21 0 0 0
16/01/2024
11.21
 1,800 11.30 11.30 11.21 0 0 0
15/01/2024
11.30
 2,400 10.95 11.30 10.95 0 0 0
12/01/2024
11.21
 4,400 11.30 11.30 11.21 0 0 0
11/01/2024
11.30
 1,623 11.30 11.30 11.21 0 0 0
10/01/2024
11.13
 1,900 11.13 11.21 11.13 0 0 0
09/01/2024
11.30
 21,320 11.13 11.30 11.04 0 0 0
08/01/2024
11.04
 22,100 11.30 11.39 11.04 0 0 0
05/01/2024
11.30
 9,502 11.21 11.30 11.21 0 0 0
04/01/2024
11.21
 21,700 11.13 11.21 11.13 0 0 0
03/01/2024
11.13
 24,700 11.04 11.13 11.04 0 0 0
02/01/2024
11.04
 1,001 11.04 11.04 11.04 0 0 0
29/12/2023
11.04
 11,700 11.04 11.13 10.95 0 0 0
28/12/2023
11.04
 7,000 11.04 11.13 10.95 0 0 0
27/12/2023
11.04
 3,700 11.04 11.04 10.86 0 0 0
26/12/2023
11.04
 17,800 10.95 11.04 10.77 0 0 0
25/12/2023
10.95
 3,700 10.95 10.95 10.86 0 0 0
22/12/2023
10.95
 4,900 10.95 10.95 10.86 0 0 0
21/12/2023
10.95
 9,300 10.95 10.95 10.77 0 0 0
20/12/2023
10.95
 8,800 10.69 10.95 10.69 0 0 0
19/12/2023
10.69
 3,100 10.69 10.69 10.69 0 0 0
18/12/2023
10.69
 10,600 10.69 10.69 10.51 0 0 0
15/12/2023
10.69
 6,400 10.69 10.69 10.60 0 0 0
14/12/2023
10.69
 1,300 10.60 10.69 10.60 0 0 0
13/12/2023
10.60
 22,000 10.51 10.69 10.60 0 0 0
12/12/2023
10.51
 6,200 10.86 11.04 10.51 0 0 0
11/12/2023
10.86
 8,100 10.86 10.95 10.69 0 0 0
08/12/2023: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2023
10.86
 18,400 11.21 11.21 10.86 0 0 0
07/12/2023
11.21
 27,000 11.05 11.21 11.05 0 0 0
06/12/2023
11.05
 43,000 10.97 11.13 10.97 0 0 0
05/12/2023
10.97
 29,600 10.97 11.13 10.97 0 0 0
04/12/2023
10.97
 26,800 10.81 10.97 10.89 0 0 0
01/12/2023
10.81
 9,300 10.73 10.89 10.73 0 3,600 0
30/11/2023
10.73
 20,400 10.97 10.97 10.73 0 0 0
29/11/2023
10.97
 22,300 10.81 10.97 10.81 0 388 -0.0
28/11/2023
10.81
 4,300 10.81 10.97 10.81 0 0 0
27/11/2023
10.81
 45,900 10.73 10.89 10.41 0 4,000 -0.1
24/11/2023
10.73
 0 10.73 10.73 10.73 0 0 0
23/11/2023
10.73
 16,000 10.49 10.73 10.41 0 0 0
22/11/2023
10.49
 13,700 10.49 10.57 10.41 0 0 0
21/11/2023
10.49
 15,900 10.73 10.73 10.41 0 0 0
20/11/2023
10.73
 22,100 10.73 10.73 10.49 0 0 0
17/11/2023
10.73
 0 10.73 10.73 10.73 0 0 0
16/11/2023
10.73
 300 10.73 10.73 10.73 0 0 0
15/11/2023
10.73
 18,600 10.73 10.81 10.49 0 0 0
14/11/2023
10.73
 6,600 10.73 10.81 10.57 0 0 0
13/11/2023
10.73
 14,900 10.89 10.89 10.49 0 0 0
10/11/2023
10.89
 2,500 10.89 10.89 10.57 0 0 0
09/11/2023
10.89
 10,200 10.81 10.89 10.81 0 0 0
08/11/2023
10.81
 3,400 10.73 10.81 10.57 0 0 0
07/11/2023
10.73
 1,600 10.73 10.73 10.73 0 0 0
06/11/2023
10.73
 13,100 10.73 10.89 10.65 0 0 0
03/11/2023
10.73
 700 10.65 10.73 10.65 0 0 0
02/11/2023
10.65
 2,800 10.57 10.97 10.17 0 0 0
01/11/2023
10.57
 600 10.01 10.57 10.17 0 0 0
31/10/2023
10.01
 20,500 10.25 10.73 10.01 0 0 0
30/10/2023
10.25
 29,000 10.41 10.73 10.01 0 0 0
27/10/2023
10.41
 11,900 10.25 11.05 9.85 0 0 0
26/10/2023
10.25
 21,300 10.49 10.65 10.09 0 0 0
25/10/2023
10.49
 20,700 10.41 10.49 10.33 0 0 0
24/10/2023
10.41
 9,100 10.33 10.49 10.25 0 0 0
23/10/2023
10.33
 30,300 10.65 10.65 10.25 0 0 0
20/10/2023
10.65
 1,900 10.81 10.81 10.65 0 0 0
19/10/2023
10.81
 1,200 10.81 10.81 10.65 0 0 0
18/10/2023
10.81
 600 10.89 10.89 10.81 0 0 0
17/10/2023
10.89
 5,100 10.81 11.61 10.73 0 0 0
16/10/2023
10.81
 100 10.73 10.81 10.81 0 0 0
13/10/2023
10.73
 20,200 10.89 10.89 10.73 0 0 0
12/10/2023
10.89
 18,000 10.89 10.89 10.73 0 0 0
11/10/2023
10.89
 1,800 10.81 10.89 10.73 0 0 0
10/10/2023
10.81
 23,200 10.73 10.81 10.73 0 0 0
09/10/2023
10.73
 4,400 10.81 10.89 10.73 0 0 0
06/10/2023
10.81
 1,100 10.81 10.81 10.81 0 0 0
05/10/2023
10.81
 300 10.81 10.81 10.81 0 0 0
04/10/2023
10.81
 20,000 10.81 10.89 10.57 0 0 0
03/10/2023
10.81
 1,400 11.05 11.05 10.81 0 0 0
02/10/2023
11.05
 10,800 10.97 11.05 10.97 0 0 0
29/09/2023
10.97
 2,600 10.97 10.97 10.97 0 0 0
28/09/2023
10.97
 15,000 10.97 10.97 10.81 0 0 0
27/09/2023
10.97
 26,100 10.97 10.97 10.65 0 0 0
26/09/2023
10.97
 7,400 11.37 11.37 10.81 0 0 0
25/09/2023
11.37
 19,600 11.37 11.37 10.65 0 0 0
22/09/2023
11.37
 12,800 11.29 11.37 10.89 0 0 0
21/09/2023
11.29
 5,200 11.53 11.53 11.29 0 0 0
20/09/2023
11.53
 18,800 11.45 11.85 11.45 0 0 0
19/09/2023
11.45
 15,900 11.37 11.45 11.21 0 0 0
18/09/2023
11.37
 39,000 10.73 11.61 10.97 0 0 0
15/09/2023
10.73
 28,800 10.57 10.81 10.65 0 0 0
14/09/2023
10.57
 15,100 10.41 10.57 10.33 0 0 0
13/09/2023
10.41
 22,000 11.13 11.13 10.41 0 0 0
12/09/2023
11.13
 7,600 10.41 11.13 10.41 0 0 0
11/09/2023
10.41
 59,200 10.41 10.73 10.25 0 0 0
08/09/2023
10.41
 16,700 10.33 10.41 10.25 0 25 -0.0
07/09/2023
10.33
 16,700 10.33 10.49 10.25 0 0 0
06/09/2023
10.33
 3,700 10.25 10.33 10.09 0 0 0
05/09/2023
10.25
 29,600 10.25 10.33 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |