CTCP Tư vấn Xây dựng Điện 4 (tv4)

15.80
1
(6.76%)
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
(2025-11-17) 		-0.20 -1.33% 86,000 0 0
14.70
15.50
14.80
2 tháng
(2025-10-16) 		-0.70 -4.52% 172,600 0 0
14.70
16.20
14.80
3 tháng
(2025-09-16) 		0.25 1.68% 502,500 -2,500 -0.0
14.37
16.20
14.80
6 tháng
(2025-06-18) 		1.28 9.45% 817,800 -17,500 -0.3
13.52
16.20
14.80
12 tháng
(2024-12-20) 		1.75 13.39% 1,334,257 -18,200 -0.3
12.40
16.20
14.80
24 tháng
(2023-12-26) 		3.76 34.09% 4,149,840 -18,400 -0.3
11.04
16.20
14.80
36 tháng
(2023-01-03) 		4.31 41.06% 8,559,754 -74,181 -0.9
9.93
16.20
14.80
60 tháng
(2021-01-11) 		6.24 72.98% 18,083,937 83,187 1.7
8.56
16.20
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2012
3.86
 7,200 3.75 3.86 3.72 0 0 0
07/05/2012
3.75
 9,100 3.56 3.75 3.51 0 0 0
04/05/2012
3.56
 16,200 3.37 3.56 3.35 0 0 0
03/05/2012
3.37
 13,300 3.35 3.37 3.35 0 0 0
02/05/2012
3.35
 7,800 3.40 3.40 3.35 0 0 0
27/04/2012
3.40
 20,400 3.26 3.40 3.26 0 0 0
26/04/2012
3.26
 10,400 3.21 3.26 3.16 0 0 0
25/04/2012
3.21
 200 3.10 3.21 3.21 0 0 0
24/04/2012
3.10
 10,300 3.10 3.18 3.05 0 0 0
23/04/2012
3.10
 38,000 3.13 3.13 3.08 0 0 0
20/04/2012
3.13
 30,700 3.18 3.18 3.13 0 0 0
19/04/2012
3.18
 16,800 3.21 3.35 3.18 0 0 0
18/04/2012
3.21
 5,600 3.26 3.37 3.21 0 0 0
17/04/2012
3.26
 13,800 3.08 3.26 3.13 0 0 0
16/04/2012
3.08
 23,400 2.99 3.08 2.97 0 0 0
13/04/2012
2.99
 8,500 3.02 3.08 2.97 0 0 0
12/04/2012
3.02
 13,700 2.97 3.10 2.97 0 0 0
11/04/2012
2.97
 15,800 2.83 3.02 2.83 0 0 0
10/04/2012
2.83
 6,500 2.91 2.94 2.83 0 0 0
09/04/2012
2.91
 4,700 2.91 2.91 2.78 0 0 0
06/04/2012
2.91
 9,400 2.91 2.91 2.83 0 0 0
05/04/2012
2.91
 7,200 2.97 2.97 2.86 0 0 0
04/04/2012
2.97
 0 2.97 2.97 2.97 0 0 0
03/04/2012
2.97
 3,400 2.83 2.97 2.81 0 0 0
30/03/2012
2.83
 10,000 2.83 2.83 2.81 0 0 0
29/03/2012
2.83
 11,400 2.86 2.91 2.83 0 0 0
28/03/2012
2.86
 8,900 2.83 2.86 2.81 0 4,000 -0.0
27/03/2012
2.83
 10,300 2.86 2.91 2.83 0 6,000 -0.1
26/03/2012
2.86
 8,800 2.78 2.86 2.72 0 4,000 -0.0
23/03/2012
2.78
 31,300 2.62 2.78 2.62 0 6,700 -0.1
22/03/2012
2.62
 3,100 2.70 2.70 2.59 0 1,000 -0.0
21/03/2012
2.70
 12,600 2.70 2.75 2.64 0 0 0
20/03/2012
2.70
 600 2.70 2.81 2.54 0 0 0
19/03/2012
2.70
 5,300 2.70 2.70 2.64 0 0 0
16/03/2012
2.70
 7,400 2.70 2.78 2.62 0 0 0
15/03/2012
2.70
 9,400 2.64 2.75 2.56 0 0 0
14/03/2012
2.64
 3,500 2.67 2.67 2.59 0 0 0
13/03/2012
2.67
 200 2.51 2.67 2.64 0 0 0
12/03/2012
2.51
 9,600 2.59 2.59 2.48 0 0 0
09/03/2012
2.59
 11,700 2.54 2.70 2.54 0 0 0
08/03/2012
2.54
 11,900 2.56 2.56 2.51 0 0 0
07/03/2012
2.56
 9,800 2.64 2.64 2.54 0 0 0
06/03/2012
2.64
 42,400 2.67 2.81 2.62 0 0 0
05/03/2012
2.67
 16,100 2.54 2.67 2.62 6,200 0 0.1
02/03/2012
2.54
 9,800 2.51 2.54 2.48 0 0 0
01/03/2012
2.51
 6,800 2.67 2.67 2.51 0 0 0
29/02/2012
2.67
 100 2.48 2.67 2.67 100 0 0.0
28/02/2012
2.48
 8,700 2.62 2.62 2.48 0 0 0
27/02/2012
2.62
 19,200 2.54 2.62 2.56 8,700 0 0.1
24/02/2012
2.54
 13,100 2.51 2.56 2.43 2,200 0 0.0
23/02/2012
2.51
 20,300 2.54 2.54 2.43 4,500 0 0.0
22/02/2012
2.54
 2,100 2.43 2.54 2.32 0 0 0
21/02/2012
2.43
 5,500 2.48 2.48 2.40 0 0 0
20/02/2012
2.48
 9,900 2.37 2.48 2.43 0 0 0
17/02/2012
2.37
 19,800 2.32 2.37 2.32 0 0 0
16/02/2012
2.32
 2,900 2.27 2.32 2.19 0 0 0
15/02/2012
2.27
 11,700 2.19 2.27 2.21 0 0 0
14/02/2012
2.19
 20,000 2.16 2.19 2.13 0 12,000 -0.1
13/02/2012
2.16
 19,500 2.27 2.27 2.16 0 0 0
10/02/2012
2.27
 14,100 2.27 2.32 2.27 0 0 0
09/02/2012
2.27
 22,600 2.35 2.48 2.27 0 0 0
08/02/2012
2.35
 20,800 2.24 2.35 2.19 0 0 0
07/02/2012
2.24
 7,300 2.24 2.37 2.19 0 0 0
06/02/2012
2.24
 19,000 2.37 2.37 2.21 0 0 0
03/02/2012
2.37
 34,200 2.40 2.48 2.21 0 0 0
02/02/2012
2.40
 52,800 2.19 2.40 2.19 0 0 0
01/02/2012
2.19
 13,900 2.21 2.32 2.19 0 0 0
31/01/2012
2.21
 18,700 2.13 2.24 2.02 0 0 0
30/01/2012
2.13
 5,000 2.16 2.21 2.13 0 0 0
20/01/2012
2.16
 20,100 2.21 2.21 2.13 0 5,000 -0.0
19/01/2012
2.21
 11,000 2.16 2.24 2.16 0 0 0
18/01/2012
2.16
 4,200 2.10 2.21 2.16 0 0 0
17/01/2012
2.10
 77,500 1.97 2.10 2.00 0 0 0
16/01/2012
1.97
 23,400 1.89 1.97 1.94 0 0 0
13/01/2012
1.89
 10,800 1.81 1.89 1.78 0 0 0
12/01/2012
1.81
 37,500 1.73 1.81 1.70 0 0 0
11/01/2012
1.73
 9,300 1.67 1.73 1.67 0 0 0
10/01/2012
1.67
 8,500 1.67 1.67 1.65 0 0 0
09/01/2012
1.67
 3,800 1.62 1.67 1.67 0 0 0
06/01/2012
1.62
 20,800 1.62 1.65 1.62 0 0 0
05/01/2012
1.62
 17,400 1.62 1.62 1.62 0 1,600 -0.0
04/01/2012
1.62
 12,300 1.62 1.65 1.56 0 100 -0.0
03/01/2012
1.62
 8,300 1.62 1.65 1.62 0 0 0
30/12/2011
1.62
 11,200 1.62 1.62 1.59 2,000 0 0.0
29/12/2011
1.62
 13,700 1.59 1.65 1.59 0 500 -0.0
28/12/2011
1.59
 3,900 1.48 1.59 1.59 0 0 0
27/12/2011
1.48
 20,300 1.48 1.56 1.46 0 7,800 -0.0
26/12/2011
1.48
 26,400 1.56 1.56 1.48 2,000 11,000 -0.0
23/12/2011
1.56
 9,700 1.59 1.59 1.56 0 4,000 -0.0
22/12/2011
1.59
 14,700 1.67 1.67 1.59 0 5,500 -0.0
21/12/2011
1.67
 1,400 1.65 1.67 1.65 0 0 0
20/12/2011
1.65
 8,300 1.67 1.73 1.65 0 5,100 -0.0
19/12/2011
1.67
 8,000 1.67 1.78 1.67 0 0 0
16/12/2011
1.67
 5,000 1.59 1.70 1.51 0 0 0
15/12/2011
1.59
 17,100 1.62 1.62 1.59 0 15,000 -0.1
14/12/2011
1.62
 28,800 1.70 1.70 1.62 0 5,000 -0.0
13/12/2011
1.70
 4,600 1.75 1.78 1.70 0 0 0
12/12/2011
1.75
 4,400 1.81 1.81 1.75 0 0 0
09/12/2011
1.81
 9,400 1.75 1.81 1.73 0 0 0
08/12/2011
1.75
 1,000 1.75 1.75 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |