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)
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
23/09/2022
12.44
 1,268 12.51 12.51 12.16 0 0 0
22/09/2022
12.51
 824 12.51 12.51 11.87 0 0 0
21/09/2022
12.51
 100 12.44 12.51 12.51 0 0 0
20/09/2022
12.44
 8,670 12.44 12.44 12.16 0 0 0
19/09/2022
12.44
 73,500 12.44 12.94 12.23 7,000 0 0.1
16/09/2022
12.44
 11,130 12.87 12.87 12.44 0 0 0
15/09/2022
12.87
 1,140 12.87 12.87 12.51 0 0 0
14/09/2022
12.87
 4,547 13.23 13.23 12.59 0 0 0
13/09/2022
13.23
 168,297 12.59 13.44 12.59 0 0 0
12/09/2022
12.59
 21,000 12.66 12.66 12.59 0 0 0
09/09/2022
12.66
 57,200 12.66 12.73 12.66 41,800 0 0.7
08/09/2022
12.66
 27,900 12.66 12.73 12.59 14,200 9,000 0.1
07/09/2022
12.66
 80,910 12.87 12.87 12.66 34,100 21,100 0.2
06/09/2022
12.87
 17,700 12.87 12.94 12.73 0 100 -0.0
05/09/2022
12.87
 55,600 13.09 13.09 12.59 0 0 0
31/08/2022
13.09
 100 13.01 13.09 13.09 0 0 0
30/08/2022
13.01
 15,807 12.87 13.01 11.94 0 0 0
29/08/2022
12.87
 15,500 12.87 13.16 12.59 0 0 0
26/08/2022
12.87
 28,500 13.16 13.16 12.87 4,300 0 0.1
25/08/2022
13.16
 25,100 12.87 13.16 12.87 0 0 0
24/08/2022
12.87
 5,200 13.23 13.23 12.87 0 0 0
23/08/2022
13.23
 95,700 13.37 13.37 13.16 0 0 0
22/08/2022
13.37
 500 13.37 13.37 13.37 0 0 0
19/08/2022
13.37
 18,100 13.23 13.37 13.30 0 0 0
18/08/2022
13.23
 68,003 13.16 13.37 13.16 0 0 0
17/08/2022
13.16
 36,900 13.30 13.37 13.09 0 0 0
16/08/2022
13.30
 73,600 13.44 13.44 13.23 0 0 0
15/08/2022
13.44
 84,800 13.23 13.52 13.01 0 0 0
12/08/2022
13.23
 78,500 13.16 13.44 13.23 0 0 0
11/08/2022
13.16
 27,900 13.16 13.23 12.87 0 0 0
10/08/2022
13.16
 7,600 13.16 13.16 13.16 0 0 0
09/08/2022
13.16
 18,600 13.16 13.23 13.16 0 0 0
08/08/2022
13.16
 106,650 13.16 13.16 12.94 0 0 0
05/08/2022
13.16
 1,000 13.16 13.23 13.16 0 0 0
04/08/2022
13.16
 48,600 13.09 13.16 13.09 0 0 0
03/08/2022
13.09
 10,600 13.23 13.23 12.87 0 0 0
02/08/2022
13.23
 11,400 13.23 13.23 13.01 0 0 0
01/08/2022
13.23
 56,900 13.30 13.30 13.01 0 0 0
29/07/2022
13.30
 4,300 13.16 13.30 13.16 0 0 0
28/07/2022
13.16
 15,700 12.87 13.16 12.87 0 0 0
27/07/2022
12.87
 8,700 13.16 13.16 12.87 0 0 0
26/07/2022
13.16
 44,700 13.16 13.16 12.80 0 0 0
25/07/2022
13.16
 35,000 13.52 13.59 13.16 0 0 0
22/07/2022
13.52
 100 13.30 13.52 13.52 0 0 0
21/07/2022
13.30
 0 13.30 13.30 13.30 0 0 0
20/07/2022
13.30
 1,300 13.23 13.30 12.94 100 0 0.0
19/07/2022
13.23
 50,500 13.23 13.23 13.09 0 0 0
18/07/2022
13.23
 24 13.23 13.23 13.23 0 0 0
15/07/2022
13.23
 50 13.23 13.23 13.23 0 0 0
14/07/2022
13.23
 11,100 13.23 13.30 13.09 0 0 0
13/07/2022
13.23
 7,100 13.16 13.23 12.51 0 0 0
12/07/2022
13.16
 6,700 13.52 13.52 12.87 0 0 0
11/07/2022
13.52
 14,500 13.16 13.52 13.52 0 0 0
08/07/2022
13.16
 8,700 13.09 13.16 12.87 0 0 0
07/07/2022
13.09
 153,600 12.87 13.09 13.01 0 0 0
06/07/2022
12.87
 600 13.23 13.23 12.87 0 0 0
05/07/2022
13.23
 40 13.23 13.23 13.23 0 0 0
04/07/2022
13.23
 148,400 12.87 13.23 12.94 0 0 0
01/07/2022
12.87
 3,600 13.30 13.30 12.87 0 0 0
30/06/2022
13.30
 0 13.30 13.30 13.30 0 0 0
29/06/2022
13.30
 120,000 12.66 13.30 12.23 700 0 0.0
28/06/2022
12.66
 63,500 12.80 13.44 12.16 4,400 0 0.1
27/06/2022
12.80
 5,000 12.73 13.01 12.73 0 0 0
24/06/2022
12.73
 900 13.94 13.94 12.73 0 0 0
23/06/2022
13.94
 200 14.09 14.09 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |