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)
16/05/2023
10.17
 12,700 10.25 11.13 10.09 0 0 0
15/05/2023
10.25
 21,900 10.09 11.05 9.93 0 0 0
12/05/2023
10.09
 4,600 10.09 10.09 10.09 0 0 0
11/05/2023
10.09
 15,700 10.01 10.09 10.01 0 0 0
10/05/2023
10.01
 700 10.01 10.01 10.01 0 0 0
09/05/2023
10.01
 65,908 10.01 10.25 10.01 0 0 0
08/05/2023
10.01
 48,318 10.01 10.01 10.01 0 0 0
05/05/2023
10.01
 12,400 10.09 10.09 9.85 0 0 0
04/05/2023
10.09
 3,801 9.93 10.33 10.01 0 0 0
28/04/2023
9.93
 42,348 10.01 10.01 9.93 0 0 0
27/04/2023
10.01
 47,900 10.01 10.89 9.69 0 0 0
26/04/2023
10.01
 3,200 10.17 10.17 10.01 0 0 0
25/04/2023
10.17
 7,724 10.81 10.81 10.09 0 0 0
24/04/2023
10.81
 215 10.09 10.81 9.77 0 0 0
21/04/2023
10.09
 26,900 10.33 10.33 9.93 0 0 0
20/04/2023
10.33
 0 10.33 10.33 10.33 0 0 0
19/04/2023
10.33
 5,510 10.33 10.33 10.01 0 0 0
18/04/2023
10.33
 2 10.33 10.33 10.33 0 0 0
17/04/2023
10.33
 13,380 10.41 10.41 10.17 0 7,800 -0.1
14/04/2023
10.41
 1,009 10.41 10.41 10.41 0 0 0
13/04/2023
10.41
 43,430 10.33 10.41 10.25 0 0 0
12/04/2023
10.33
 4,002 10.25 10.33 10.33 0 0 0
11/04/2023
10.25
 8,788 10.65 10.65 10.25 0 0 0
10/04/2023
10.65
 142 10.33 10.65 10.65 0 0 0
07/04/2023
10.33
 34,800 10.49 10.49 10.33 0 0 0
06/04/2023
10.49
 24,761 10.33 10.49 10.33 0 0 0
05/04/2023
10.33
 2,520 11.29 11.29 10.33 0 0 0
04/04/2023
11.29
 98,220 10.33 11.29 10.33 0 0 0
03/04/2023
10.33
 1,200 10.49 10.49 10.33 0 0 0
31/03/2023
10.49
 200 10.33 10.49 9.69 0 0 0
30/03/2023
10.33
 40,549 10.65 10.65 10.33 0 0 0
29/03/2023
10.65
 500 10.33 10.65 10.65 0 0 0
28/03/2023
10.33
 57,456 10.33 10.65 10.33 0 0 0
27/03/2023
10.33
 16,400 10.41 10.41 10.25 0 0 0
24/03/2023
10.41
 6,712 10.25 11.21 10.17 0 0 0
23/03/2023
10.25
 1,100 10.41 10.41 10.25 0 0 0
22/03/2023
10.41
 5,100 10.25 10.41 10.33 0 0 0
21/03/2023
10.25
 50,600 10.33 10.33 9.93 0 0 0
20/03/2023
10.33
 1,600 10.33 10.41 10.33 0 0 0
17/03/2023
10.33
 2,400 10.33 10.33 9.69 0 0 0
16/03/2023
10.33
 5,789 10.25 10.41 10.25 0 0 0
15/03/2023
10.25
 200 10.33 10.41 10.25 0 0 0
14/03/2023
10.33
 700 10.33 10.73 10.33 0 0 0
13/03/2023
10.33
 6,720 10.33 10.33 10.25 0 0 0
10/03/2023
10.33
 1,800 10.33 10.33 10.33 0 0 0
09/03/2023
10.33
 42,338 10.33 10.33 10.33 0 0 0
08/03/2023
10.33
 300 10.33 10.33 10.33 0 0 0
07/03/2023
10.33
 93,097 10.33 10.41 10.33 0 0 0
06/03/2023
10.33
 1,300 10.33 10.41 10.33 0 0 0
03/03/2023
10.33
 1,528 10.33 10.41 10.25 0 0 0
02/03/2023
10.33
 3,200 10.09 10.41 10.25 0 0 0
01/03/2023
10.09
 206 10.25 10.33 10.09 0 0 0
28/02/2023
10.25
 200 10.41 10.41 10.25 0 0 0
27/02/2023
10.41
 67 10.41 10.41 10.41 0 0 0
24/02/2023
10.41
 2,400 10.41 10.65 10.33 0 0 0
23/02/2023
10.41
 4,066 10.25 10.65 9.77 0 0 0
22/02/2023
10.25
 3,500 10.33 10.33 10.25 0 0 0
21/02/2023
10.33
 38,700 10.33 10.33 10.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |