CTCP Tư vấn Xây dựng Điện 4 (tv4)

12.50
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
(2026-09-04) 		-0.50 -3.70% 43,400 0 0
12.50
14
12.50
2 tháng
(2026-08-05) 		0.10 0.78% 253,900 0 0
12.50
14
12.50
3 tháng
(2026-07-06) 		-0.40 -2.99% 367,000 0 0
12.50
14.10
12.50
6 tháng
(2026-04-07) 		-2 -13.33% 1,230,100 -7,300 -0.1
12.50
15.30
12.50
12 tháng
(2025-10-09) 		-2.30 -15.03% 2,043,200 -9,800 -0.1
12.50
16.70
12.50
24 tháng
(2024-10-14) 		0.56 4.51% 3,730,337 -25,500 -0.4
11.30
16.70
12.50
36 tháng
(2023-10-20) 		2.35 22.04% 6,509,448 -30,088 -0.4
10.01
16.70
12.50
60 tháng
(2021-11-01) 		0.41 3.29% 17,596,633 -56,213 -0.7
9.93
16.70
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2021
9.64
 9,400 9.64 9.70 9.58 0 0 0
11/03/2021
9.58
 22,323 9.45 9.64 9.26 0 2,500 0.0
10/03/2021
9.58
 9,600 9.51 9.64 9.51 0 0 0
09/03/2021
9.51
 1,700 9.45 9.51 9.32 0 0 0
08/03/2021
9.51
 3,000 9.45 9.51 9.45 0 0 0
05/03/2021
9.39
 3,900 9.26 9.39 9.26 0 0 0
04/03/2021
9.26
 0 9.26 9.26 9.26 0 0 0
03/03/2021
9.26
 19 9.26 9.26 9.26 0 0 0
02/03/2021
9.26
 0 9.26 9.26 9.26 0 0 0
01/03/2021
9.26
 4,100 9.26 9.26 9.26 0 0 0
26/02/2021
9.26
 200 9.26 9.26 9.26 0 0 0
25/02/2021
9.26
 0 9.26 9.26 9.26 0 0 0
24/02/2021
9.26
 1,100 9.39 9.39 9.26 0 0 0
23/02/2021
9.39
 2,700 9.39 9.39 9.39 0 0 0
22/02/2021
9.32
 100 9.32 9.32 9.32 0 0 0
19/02/2021
9.26
 200 9.26 9.26 9.26 0 0 0
18/02/2021
8.94
 300 9.51 9.51 8.94 0 0 0
17/02/2021
9.45
 800 9.45 9.45 9.45 0 0 0
09/02/2021
9.32
 700 9.32 9.32 9.32 0 0 0
08/02/2021
9.32
 7,571 9.32 9.32 9.32 0 0 0
05/02/2021
9.39
 9,300 9.39 9.45 9.39 0 0 0
04/02/2021
9.39
 9,300 9.45 9.45 9.26 0 0 0
03/02/2021
9.26
 1,000 9.26 9.26 9.26 0 0 0
02/02/2021
9.26
 20 9.26 9.26 9.26 0 0 0
01/02/2021
9.26
 100 9.26 9.26 9.26 100 0 0.0
29/01/2021
8.94
 1,300 8.94 8.94 8.94 0 0 0
28/01/2021
8.68
 19,100 8.94 8.94 8.30 0 0 0
27/01/2021
8.94
 7,400 8.94 9.00 8.94 0 0 0
26/01/2021
9.39
 2,600 9.26 9.39 9.19 0 0 0
25/01/2021
9.58
 120 9.58 9.58 9.58 100 0 0.0
22/01/2021
9.51
 4,600 9.26 9.51 9.26 0 0 0
21/01/2021
9.51
 21,100 9.13 9.58 9.13 0 0 0
20/01/2021
8.94
 7,710 8.94 8.94 8.94 0 0 0
19/01/2021
8.94
 22,900 8.94 8.94 8.87 0 0 0
18/01/2021
8.94
 26,006 8.81 8.94 8.81 0 0 0
15/01/2021
8.81
 3,000 8.81 8.81 8.81 0 0 0
14/01/2021
8.81
 1,900 8.75 8.81 8.75 0 0 0
13/01/2021
8.75
 2,400 8.75 8.75 8.62 0 300 0.0
12/01/2021
8.75
 28,477 8.56 8.75 8.56 2,500 0 0.0
11/01/2021
8.56
 8,500 8.56 8.62 8.56 2,500 0 0.0
08/01/2021
8.56
 3,020 8.56 8.56 8.56 0 0 0
07/01/2021
8.56
 1,400 8.56 8.56 8.49 0 0 0
06/01/2021
8.49
 200 8.49 8.49 8.49 0 0 0
05/01/2021
8.43
 5,897 8.30 8.43 8.30 0 0 0
04/01/2021
8.30
 6,600 8.30 8.30 8.30 0 0 0
31/12/2020
8.30
 13,858 8.30 8.30 8.30 0 0 0
30/12/2020
8.30
 3,591 8.30 8.36 8.30 0 0 0
29/12/2020
8.30
 200 8.24 8.30 8.24 0 0 0
28/12/2020
8.30
 1,100 8.24 8.30 8.24 0 0 0
25/12/2020
8.30
 3,400 8.68 8.68 8.17 0 0 0
24/12/2020
8.30
 100 8.30 8.30 8.30 0 0 0
23/12/2020
8.24
 5,100 8.17 8.24 8.17 0 0 0
22/12/2020
8.30
 7,900 8.30 8.30 8.24 0 0 0
21/12/2020
8.17
 2,400 8.30 8.30 8.17 0 0 0
18/12/2020
8.30
 200 8.30 8.30 8.30 0 0 0
17/12/2020
8.30
 30 8.30 8.30 8.30 0 0 0
16/12/2020
8.30
 1,733 8.24 8.30 7.98 0 0 0
15/12/2020
8.30
 300 8.30 8.30 8.30 0 0 0
14/12/2020
8.24
 11,900 8.17 8.75 8.17 0 0 0
11/12/2020
8.17
 407 8.17 8.17 8.17 0 0 0
10/12/2020
8.17
 1,100 8.11 8.17 8.11 0 0 0
09/12/2020
8.17
 100 8.17 8.17 8.17 0 0 0
08/12/2020
8.17
 5,300 8.17 8.17 8.17 0 0 0
07/12/2020
8.17
 100 8.17 8.17 8.17 0 0 0
04/12/2020
8.11
 1,300 8.11 8.11 8.11 0 0 0
03/12/2020
8.11
 13,300 8.11 8.11 8.11 0 0 0
02/12/2020
8.11
 12,300 8.04 8.11 8.04 0 0 0
01/12/2020
8.04
 1,700 8.04 8.04 8.04 0 0 0
30/11/2020
8.04
 500 8.04 8.04 8.04 0 0 0
27/11/2020
8.04
 5,100 8.04 8.04 7.98 0 0 0
26/11/2020
8.04
 0 8.04 8.04 8.04 0 0 0
25/11/2020
8.04
 400 8.04 8.04 8.04 0 0 0
24/11/2020
7.98
 400 8.04 8.04 7.98 0 0 0
23/11/2020
8.04
 600 8.04 8.04 8.04 0 0 0
20/11/2020
8.11
 0 8.11 8.11 8.11 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
8.11
 2,550 8.04 8.11 8.04 0 0 0
18/11/2020
7.98
 6,000 7.98 7.98 7.98 0 0 0
17/11/2020
7.98
 16,100 7.92 7.98 7.92 0 0 0
16/11/2020
7.86
 3,000 7.86 7.86 7.86 0 0 0
13/11/2020
7.86
 0 7.86 7.86 7.86 0 0 0
12/11/2020
7.86
 1,400 7.92 7.92 7.86 0 0 0
11/11/2020
7.92
 600 7.98 7.98 7.92 0 0 0
10/11/2020
8.60
 1,100 7.86 8.60 7.86 0 0 0
09/11/2020
7.92
 11,570 7.92 7.92 7.86 0 0 0
06/11/2020
7.92
 6,000 7.86 7.92 7.86 0 0 0
05/11/2020
7.80
 2,900 7.86 7.86 7.80 0 0 0
04/11/2020
7.80
 3,500 7.80 7.80 7.74 0 0 0
03/11/2020
7.80
 3,900 7.80 7.80 7.74 0 0 0
02/11/2020
7.74
 4,000 7.80 7.80 7.74 0 0 0
30/10/2020
7.80
 100 7.80 7.80 7.80 0 0 0
29/10/2020
7.86
 6,200 7.67 7.86 7.43 0 0 0
28/10/2020
7.24
 5,400 7.86 7.86 7.24 0 0 0
27/10/2020
7.92
 836 7.92 7.92 7.92 0 0 0
26/10/2020
7.92
 5,100 7.86 7.92 7.86 0 0 0
23/10/2020
7.92
 100 7.92 7.92 7.92 0 0 0
22/10/2020
7.86
 6,915 7.86 7.86 7.86 0 0 0
21/10/2020
7.92
 4,100 7.86 7.92 7.86 0 0 0
20/10/2020
7.74
 2,000 7.74 7.74 7.74 0 0 0
19/10/2020
7.67
 400 7.67 7.67 7.67 0 0 0
16/10/2020
7.80
 0 7.80 7.80 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc