CTCP Tư vấn Xây dựng Điện 4 (tv4)

12.80
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
(2026-05-13) 		-0.60 -4.48% 484,300 -4,300 0
12.70
13.50
12.80
2 tháng
(2026-04-13) 		-2.50 -16.34% 690,900 -4,300 0
12.70
15.30
12.80
3 tháng
(2026-03-16) 		-2.80 -17.95% 909,600 -4,300 0
12.70
15.80
12.80
6 tháng
(2025-12-15) 		-2 -13.51% 1,245,700 -4,300 0
12.70
16.70
12.80
12 tháng
(2025-06-17) 		-1 -7.27% 2,064,400 -21,800 -0.3
12.70
16.70
12.80
24 tháng
(2024-06-24) 		0.27 2.18% 3,780,797 -22,700 -0.3
11.65
16.70
12.80
36 tháng
(2023-06-28) 		2.63 25.84% 7,641,240 -38,413 -0.4
10.01
16.70
12.80
60 tháng
(2021-07-08) 		3.48 37.31% 18,395,208 49,887 1.2
8.94
16.70
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |