CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.90
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
(2025-11-05) 		-0.50 -3.25% 97,800 0 0
14.80
16.20
14.90
2 tháng
(2025-10-06) 		-0.12 -0.83% 309,800 -2,500 -0.0
14.80
16.20
14.90
3 tháng
(2025-09-08) 		0.44 3.04% 550,400 -2,500 -0.0
14.27
16.20
14.90
6 tháng
(2025-06-09) 		1.28 9.43% 801,400 -17,500 -0.3
13.43
16.20
14.90
12 tháng
(2024-12-10) 		1.66 12.54% 1,334,057 -18,200 -0.3
12.40
16.20
14.90
24 tháng
(2023-12-18) 		4.21 39.42% 4,167,540 -18,400 -0.3
10.69
16.20
14.90
36 tháng
(2022-12-21) 		4.65 45.34% 8,761,891 -74,181 -0.9
9.93
16.20
14.90
60 tháng
(2020-12-31) 		6.60 79.51% 18,092,134 83,187 1.7
8.30
16.20
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
10.33
 11,100 10.41 10.41 10.33 0 0 0
17/02/2023
10.41
 70,179 10.41 10.41 10.33 0 0 0
16/02/2023
10.41
 103,900 10.41 10.41 10.33 0 0 0
15/02/2023
10.41
 3,022 10.41 10.41 10.41 0 0 0
14/02/2023
10.41
 3,000 10.41 10.41 10.41 0 0 0
13/02/2023
10.41
 1,200 10.89 10.89 10.41 0 0 0
10/02/2023
10.89
 1,038 10.89 10.89 10.33 0 0 0
09/02/2023
10.89
 0 10.89 10.89 10.89 0 0 0
08/02/2023
10.89
 0 10.89 10.89 10.89 0 0 0
07/02/2023
10.89
 100 10.73 10.89 10.89 0 0 0
06/02/2023
10.73
 5,000 11.13 11.13 10.73 0 0 0
03/02/2023
11.13
 7,100 10.89 11.29 10.89 0 0 0
02/02/2023
10.89
 2,500 11.05 11.05 10.89 0 0 0
01/02/2023
11.05
 8,500 11.13 11.29 11.05 0 0 0
31/01/2023
11.13
 2,400 11.29 11.29 11.05 0 0 0
30/01/2023
11.29
 1,391 11.45 11.45 11.13 0 0 0
27/01/2023
11.45
 111 10.65 11.45 11.45 0 0 0
19/01/2023
10.65
 5,106 10.65 10.65 10.65 0 0 0
18/01/2023
10.65
 919 10.65 11.13 10.57 0 0 0
17/01/2023
10.65
 748 10.33 10.65 10.41 0 0 0
16/01/2023
10.33
 2,600 10.41 10.41 10.33 0 0 0
13/01/2023
10.41
 3,900 10.33 10.41 10.33 0 0 0
12/01/2023
10.33
 0 10.33 10.33 10.33 0 0 0
11/01/2023
10.33
 23,600 10.33 10.41 10.33 0 0 0
10/01/2023
10.33
 402 10.33 10.33 10.33 0 0 0
09/01/2023
10.33
 1,160 10.41 11.05 10.33 0 0 0
06/01/2023
10.41
 3,608 10.73 10.73 10.01 0 0 0
05/01/2023
10.73
 920 10.73 10.97 10.57 0 0 0
04/01/2023
10.73
 5,968 10.49 10.97 9.53 0 5,568 -0.1
03/01/2023
10.49
 1,173 10.33 10.49 10.49 0 0 0
30/12/2022
10.33
 123,836 10.33 10.41 10.33 0 0 0
29/12/2022
10.33
 43,700 10.33 10.33 10.33 0 0 0
28/12/2022
10.33
 101 10.41 10.41 10.33 0 0 0
27/12/2022
10.41
 35,300 10.49 10.49 10.09 0 0 0
26/12/2022
10.49
 17,500 11.05 11.05 10.25 0 0 0
23/12/2022
11.05
 100 10.41 11.05 11.05 0 0 0
22/12/2022
10.41
 100 10.25 10.41 10.41 0 0 0
21/12/2022
10.25
 4,200 11.21 11.21 10.25 0 0 0
20/12/2022
11.21
 100 10.33 11.21 11.21 0 0 0
19/12/2022
10.33
 1,100 10.33 10.33 10.33 0 0 0
16/12/2022
10.33
 3,608 10.33 10.41 10.33 0 0 0
15/12/2022
10.33
 3,400 10.41 10.57 10.25 0 0 0
14/12/2022
10.41
 700 10.41 10.65 10.41 0 0 0
13/12/2022
10.41
 5,000 10.41 10.41 10.41 0 0 0
12/12/2022
10.41
 16,100 10.41 10.49 10.41 0 0 0
09/12/2022
10.41
 25,225 10.65 10.65 10.41 0 0 0
08/12/2022
10.65
 80,300 10.41 10.65 10.41 0 0 0
07/12/2022
10.41
 19,900 10.65 10.65 10.25 0 0 0
06/12/2022
10.65
 20,104 10.65 10.65 10.57 0 0 0
05/12/2022
10.65
 2,456 10.89 10.89 10.41 0 0 0
02/12/2022
10.89
 1,249 10.49 10.97 10.89 0 0 0
01/12/2022
10.49
 12,340 11.05 11.05 10.49 0 0 0
30/11/2022
11.05
 46,004 11.13 11.13 10.09 0 0 0
29/11/2022
11.13
 6,300 10.81 11.13 10.65 0 0 0
28/11/2022
10.81
 7,400 10.65 10.81 10.73 0 0 0
25/11/2022
10.65
 300 10.65 10.65 10.65 0 0 0
24/11/2022
10.65
 28,434 10.57 11.05 10.57 0 0 0
23/11/2022
10.57
 120,521 10.57 10.65 10.41 0 0 0
22/11/2022
10.57
 103,656 10.41 10.65 10.41 0 0 0
21/11/2022
10.41
 0 10.41 10.41 10.41 0 0 0
18/11/2022
10.41
 44,300 10.41 10.57 10.25 0 0 0
17/11/2022
10.41
 110,113 10.33 10.41 10.41 0 0 0
16/11/2022
10.33
 34,500 9.93 10.33 9.93 0 0 0
15/11/2022
9.93
 5,800 10.57 10.57 9.61 0 100 -0.0
14/11/2022
10.57
 25,300 10.89 10.89 10.41 0 0 0
11/11/2022
10.89
 1,100 10.89 10.89 10.89 0 0 0
10/11/2022
10.89
 8,400 10.97 11.93 9.93 0 0 0
09/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/11/2022
10.97
 7,604 10.65 11.21 10.81 0 0 0
08/11/2022
10.66
 2,611 10.44 10.66 10.44 0 0 0
07/11/2022
10.44
 1,000 10.73 10.73 10.44 0 0 0
04/11/2022
10.73
 2,800 10.73 10.73 10.58 0 0 0
03/11/2022
10.73
 600 10.73 10.73 10.73 0 0 0
02/11/2022
10.73
 47,000 10.73 10.73 10.73 0 0 0
01/11/2022
10.73
 55,400 10.73 10.73 10.73 0 0 0
31/10/2022
10.73
 37,114 11.08 11.08 10.15 0 0 0
28/10/2022
11.08
 3,500 10.80 11.08 10.73 0 0 0
27/10/2022
10.80
 8,100 10.37 10.80 10.73 0 0 0
26/10/2022
10.37
 11,600 10.73 10.73 10.15 0 0 0
25/10/2022
10.73
 37,200 10.73 10.73 10.66 0 0 0
24/10/2022
10.73
 52,100 11.37 11.37 10.58 0 2,300 -0.0
21/10/2022
11.37
 2,427 11.58 11.58 11.37 0 0 0
20/10/2022
11.58
 9,800 12.01 12.01 11.23 0 0 0
19/10/2022
12.01
 8 12.01 12.01 12.01 0 0 0
18/10/2022
12.01
 132,080 11.80 12.01 10.87 0 0 0
17/10/2022
11.80
 16,648 11.80 11.94 11.44 0 0 0
14/10/2022
11.80
 1,600 11.87 12.01 11.80 0 0 0
13/10/2022
11.87
 12,100 11.87 12.09 11.44 0 0 0
12/10/2022
11.87
 0 11.87 11.87 11.87 0 0 0
11/10/2022
11.87
 13,200 12.30 12.30 11.16 0 0 0
10/10/2022
12.30
 100 12.01 12.30 12.30 0 0 0
07/10/2022
12.01
 200 12.23 12.23 12.01 0 0 0
06/10/2022
12.23
 156 12.23 12.23 12.23 0 0 0
05/10/2022
12.23
 100 11.73 12.23 12.23 0 0 0
04/10/2022
11.73
 16,040 13.01 13.01 11.73 0 0 0
03/10/2022
13.01
 101 12.30 13.01 13.01 0 0 0
30/09/2022
12.30
 13,400 12.51 12.51 12.01 0 0 0
29/09/2022
12.51
 1 12.51 12.51 12.51 0 0 0
28/09/2022
12.51
 32,000 12.73 12.73 12.01 0 0 0
27/09/2022
12.73
 15,447 12.09 12.73 12.16 0 0 0
26/09/2022
12.09
 192 12.44 12.44 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |