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)
01/03/2024
12.09
 40,810 11.48 12.09 11.48 0 0 0
29/02/2024
11.48
 2,901 11.56 11.56 11.48 0 0 0
28/02/2024
11.56
 2,807 11.56 11.56 11.56 0 0 0
27/02/2024
11.56
 13,117 11.65 11.65 11.56 0 0 0
26/02/2024
11.56
 2,000 11.65 11.65 11.56 0 0 0
23/02/2024
11.56
 6,600 11.56 11.56 11.56 0 0 0
22/02/2024
11.65
 14,660 11.56 11.65 11.30 0 0 0
21/02/2024
11.56
 16,604 11.48 11.83 11.48 0 0 0
20/02/2024
11.39
 13,710 11.39 11.39 11.39 0 0 0
19/02/2024
11.30
 40,204 11.21 11.39 11.21 0 0 0
16/02/2024
11.21
 2,268 11.21 11.39 11.13 0 0 0
15/02/2024
11.39
 5,500 11.30 11.39 11.21 0 0 0
07/02/2024
11.30
 15,700 11.30 11.30 11.13 0 0 0
06/02/2024
11.39
 17,020 11.30 11.39 11.21 0 0 0
05/02/2024
11.30
 6,900 11.30 11.30 11.21 0 0 0
02/02/2024
11.30
 33,300 11.30 11.39 11.21 0 0 0
01/02/2024
11.30
 9,115 11.21 11.30 11.21 0 0 0
31/01/2024
11.13
 3,800 11.21 11.30 11.13 0 0 0
30/01/2024
11.13
 21,100 11.21 11.21 11.13 0 0 0
29/01/2024
11.13
 3,000 11.30 11.30 11.13 0 0 0
26/01/2024
11.30
 6,500 11.21 11.30 11.21 0 0 0
25/01/2024
11.30
 3,300 11.30 11.39 11.30 0 0 0
24/01/2024
11.30
 8,600 11.30 11.39 11.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |