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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |