CTCP Tư vấn Xây dựng Điện 4 (tv4)

15.90
0.70
(4.61%)
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
(2025-07-02) 		0.20 1.33% 142,400 0 0
14.50
15.90
15.90
2 tháng
(2025-06-02) 		0.60 4.11% 162,300 0 0
14.30
15.90
15.90
3 tháng
(2025-05-05) 		-0.20 -1.30% 270,000 0 0
14.20
15.90
15.90
6 tháng
(2025-02-03) 		1.60 11.76% 566,045 0 0
13.20
15.90
15.90
12 tháng
(2024-08-06) 		2.05 15.56% 1,512,395 -700 -0.0
12.41
15.90
15.90
24 tháng
(2023-08-14) 		4.20 38.15% 4,781,540 -16,613 -0.2
10.66
15.90
15.90
36 tháng
(2022-08-17) 		1.19 8.48% 10,217,326 12,119 0.5
10.58
15.90
15.90
60 tháng
(2020-08-27) 		7.22 90.56% 17,763,690 104,766 2.0
7.71
16.75
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2011
3.11
 7,400 3.14 3.23 3.02 1,000 4,000 -0.0
02/03/2011
3.14
 31,100 3.38 3.38 3.14 1,100 15,200 -0.2
01/03/2011
3.38
 7,900 3.47 3.47 3.33 1,000 1,500 -0.0
28/02/2011
3.47
 10,200 3.40 3.54 3.40 2,000 2,000 -0.0
25/02/2011
3.40
 6,800 3.26 3.45 3.26 300 2,000 -0.0
24/02/2011
3.26
 11,400 3.33 3.33 3.26 600 9,500 -0.1
23/02/2011
3.33
 8,300 3.30 3.50 3.33 500 1,000 -0.0
22/02/2011
3.30
 18,600 3.40 3.52 3.26 0 1,500 -0.0
21/02/2011
3.40
 13,100 3.62 3.62 3.40 200 12,500 -0.2
18/02/2011
3.62
 15,700 3.69 3.73 3.59 0 3,000 -0.0
17/02/2011
3.69
 5,000 3.78 3.78 3.69 0 1,400 -0.0
16/02/2011
3.78
 6,600 3.78 3.85 3.71 1,000 0 0.0
15/02/2011
3.78
 4,500 3.83 3.88 3.78 0 2,000 -0.0
14/02/2011
3.83
 1,000 3.76 3.83 3.83 0 0 0
11/02/2011
3.76
 4,500 3.83 3.88 3.76 0 0 0
10/02/2011
3.83
 2,000 3.93 3.97 3.83 0 0 0
09/02/2011
3.93
 15,100 3.83 4.05 3.83 0 0 0
08/02/2011
3.83
 2,600 3.81 3.83 3.83 0 0 0
28/01/2011
3.81
 5,800 3.78 3.83 3.81 0 0 0
27/01/2011
3.78
 4,700 3.76 3.78 3.78 2,000 1,600 0.0
26/01/2011
3.76
 2,000 3.71 3.78 3.76 1,500 1,500 0
25/01/2011
3.71
 4,100 3.78 3.78 3.71 2,000 0 0.0
24/01/2011
3.78
 1,200 3.78 3.78 3.71 1,000 1,000 0
21/01/2011
3.78
 4,000 3.78 3.78 3.78 0 0 0
20/01/2011
3.78
 1,100 3.83 3.90 3.78 0 0 0
19/01/2011
3.83
 400 3.83 3.83 3.73 0 0 0
18/01/2011
3.83
 20,100 3.83 3.85 3.76 0 14,200 -0.2
17/01/2011
3.83
 15,900 3.83 3.95 3.81 0 14,000 -0.2
14/01/2011
3.83
 13,700 3.83 3.83 3.81 2,000 11,000 -0.1
13/01/2011
3.83
 5,000 3.88 3.88 3.62 3,000 2,500 0.0
12/01/2011
3.88
 2,700 3.62 3.95 3.69 800 500 0.0
11/01/2011
3.62
 1,000 3.71 3.71 3.62 0 0 0
10/01/2011
3.71
 7,200 3.73 3.97 3.71 100 600 -0.0
07/01/2011
3.73
 14,200 3.83 3.83 3.73 10,200 1,500 0.1
06/01/2011
3.83
 5,200 3.83 3.83 3.83 0 2,700 -0.0
05/01/2011
3.83
 3,700 3.88 3.95 3.78 0 2,000 -0.0
04/01/2011
3.88
 5,300 3.88 3.90 3.83 0 0 0
31/12/2010
3.88
 9,800 3.93 3.93 3.71 1,000 6,800 -0.1
30/12/2010
3.93
 1,400 3.83 3.93 3.69 0 0 0
29/12/2010
3.83
 2,300 3.90 3.90 3.83 0 0 0
28/12/2010
3.90
 14,600 3.85 4.07 3.59 7,800 5,000 0.0
27/12/2010
3.85
 1,700 3.73 3.88 3.83 0 0 0
24/12/2010
3.73
 2,200 3.73 3.73 3.71 0 1,000 -0.0
23/12/2010
3.73
 6,500 3.85 3.85 3.71 0 1,300 -0.0
22/12/2010
3.85
 11,600 3.83 3.90 3.85 1,000 0 0.0
21/12/2010
3.83
 3,100 4.05 4.12 3.83 200 0 0.0
20/12/2010
4.05
 100 4.00 4.05 4.05 100 0 0.0
17/12/2010
4.00
 8,300 3.76 4.07 3.83 1,300 0 0.0
16/12/2010
3.76
 15,900 3.95 4.02 3.76 200 10,400 -0.2
15/12/2010
3.95
 5,400 4.07 4.09 3.95 1,000 0 0.0
14/12/2010
4.07
 11,000 4.26 4.26 4.00 200 2,800 -0.0
13/12/2010
4.26
 27,900 4.07 4.31 4.19 100 7,100 -0.1
10/12/2010
4.07
 9,700 3.76 4.07 4.00 2,700 0 0.0
09/12/2010
3.76
 2,300 3.73 3.83 3.69 500 0 0.0
08/12/2010
3.73
 5,300 3.97 3.97 3.73 0 0 0
07/12/2010
3.97
 21,400 4.14 4.19 3.97 600 7,000 -0.1
06/12/2010
4.14
 29,000 4.31 4.43 4.14 9,400 0 0.2
03/12/2010
4.31
 46,900 4.07 4.33 4.19 2,200 13,500 -0.2
02/12/2010
4.07
 26,700 3.85 4.14 3.95 10,000 0 0.2
01/12/2010
3.85
 5,300 4.07 4.07 3.85 200 0 0.0
30/11/2010
4.07
 12,200 3.90 4.19 4.05 400 5,000 -0.1
29/11/2010
3.90
 12,500 3.76 4.00 3.88 0 1,000 -0.0
26/11/2010
3.76
 11,900 3.62 3.85 3.64 3,200 0 0.0
25/11/2010
3.62
 17,200 3.40 3.62 3.57 800 5,000 -0.1
24/11/2010
3.40
 8,400 3.40 3.45 3.38 1,600 6,100 -0.1
23/11/2010
3.40
 27,300 3.35 3.52 3.23 18,700 0 0.3
22/11/2010
3.35
 4,000 3.54 3.57 3.35 0 0 0
19/11/2010
3.54
 11,200 3.69 3.71 3.54 300 4,800 -0.1
18/11/2010
3.69
 5,600 3.54 3.71 3.62 0 5,000 -0.1
17/11/2010
3.54
 11,300 3.54 3.64 3.50 3,300 1,500 0.0
16/11/2010
3.54
 5,900 3.59 3.66 3.47 800 0 0.0
15/11/2010
3.59
 7,800 3.83 3.83 3.59 1,000 0 0.0
12/11/2010
3.83
 3,700 3.90 3.90 3.76 0 0 0
11/11/2010
3.90
 6,300 4.02 4.02 3.90 1,000 0 0.0
10/11/2010
4.02
 4,400 3.93 4.02 3.95 0 1,200 -0.0
09/11/2010
3.93
 3,400 4.05 4.12 3.88 1,000 1,000 0.0
08/11/2010
4.05
 9,900 4.07 4.09 4.05 900 4,800 -0.1
05/11/2010
4.07
 7,300 3.85 4.14 4.07 2,000 500 0.0
04/11/2010
3.85
 1,800 4.00 4.12 3.85 0 0 0
03/11/2010
4.00
 3,500 3.95 4.00 3.95 300 0 0.0
02/11/2010
3.95
 3,800 4.02 4.02 3.95 0 0 0
01/11/2010
4.02
 5,700 4.19 4.19 4.02 0 0 0
29/10/2010
4.19
 1,200 4.19 4.19 4.19 0 0 0
28/10/2010
4.19
 100 4.07 4.19 4.19 0 0 0
27/10/2010
4.07
 3,500 4.29 4.29 4.07 0 0 0
26/10/2010
4.29
 19,200 4.05 4.31 4.07 1,000 0 0.0
25/10/2010
4.05
 5,700 4.07 4.07 4.02 0 0 0
22/10/2010
4.07
 700 4.14 4.14 4.07 0 0 0
21/10/2010
4.14
 5,100 4.07 4.14 4.09 0 0 0
20/10/2010
4.07
 10,100 4.33 4.33 4.05 0 0 0
19/10/2010
4.33
 13,800 4.31 4.33 4.24 0 0 0
18/10/2010
4.31
 3,100 4.31 4.33 4.31 0 0 0
15/10/2010
4.31
 6,500 4.41 4.43 4.31 0 0 0
14/10/2010
4.41
 4,200 4.41 4.43 4.41 1,000 0 0.0
13/10/2010
4.41
 3,300 4.43 4.52 4.36 300 0 0.0
12/10/2010
4.43
 7,700 4.60 4.60 4.43 1,000 0 0.0
11/10/2010
4.60
 24,500 4.55 4.62 4.26 18,900 0 0.4
08/10/2010
4.55
 37,300 4.43 4.60 4.24 14,000 0 0.3
07/10/2010
4.43
 4,100 4.57 4.57 4.43 2,000 0 0.0
06/10/2010
4.57
 4,800 4.50 4.57 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |