CTCP Tư vấn Xây dựng Điện 4 (tv4)

14.30
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
(2025-04-21) 		-0.20 -1.38% 99,500 0 0
14.20
15.40
14.30
2 tháng
(2025-03-20) 		-0.20 -1.38% 192,100 0 0
13.20
15.40
14.30
3 tháng
(2025-02-18) 		0.30 2.14% 332,300 0 0
13.20
15.40
14.30
6 tháng
(2024-11-20) 		0.96 7.19% 849,894 -700 -0.0
13.20
15.40
14.30
12 tháng
(2024-05-24) 		2.17 17.91% 2,374,665 -900 -0.0
12.13
15.40
14.30
24 tháng
(2023-05-30) 		3.64 34.13% 6,044,072 -27,913 -0.3
10.66
15.40
14.30
36 tháng
(2022-06-06) 		-0.55 -3.70% 11,578,890 17,319 0.6
10.58
15.76
14.30
60 tháng
(2020-06-15) 		6.85 91.86% 17,856,492 114,766 2.0
7.39
16.75
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2024
12.87
 40,810 12.22 12.87 12.22 0 0 0
29/02/2024
12.22
 2,901 12.31 12.31 12.22 0 0 0
28/02/2024
12.31
 2,807 12.31 12.31 12.31 0 0 0
27/02/2024
12.31
 13,117 12.41 12.41 12.31 0 0 0
26/02/2024
12.31
 2,000 12.41 12.41 12.31 0 0 0
23/02/2024
12.31
 6,600 12.31 12.31 12.31 0 0 0
22/02/2024
12.41
 14,660 12.31 12.41 12.03 0 0 0
21/02/2024
12.31
 16,604 12.22 12.59 12.22 0 0 0
20/02/2024
12.13
 13,710 12.13 12.13 12.13 0 0 0
19/02/2024
12.03
 40,204 11.94 12.13 11.94 0 0 0
16/02/2024
11.94
 2,268 11.94 12.13 11.85 0 0 0
15/02/2024
12.13
 5,500 12.03 12.13 11.94 0 0 0
07/02/2024
12.03
 15,700 12.03 12.03 11.85 0 0 0
06/02/2024
12.13
 17,020 12.03 12.13 11.94 0 0 0
05/02/2024
12.03
 6,900 12.03 12.03 11.94 0 0 0
02/02/2024
12.03
 33,300 12.03 12.13 11.94 0 0 0
01/02/2024
12.03
 9,115 11.94 12.03 11.94 0 0 0
31/01/2024
11.85
 3,800 11.94 12.03 11.85 0 0 0
30/01/2024
11.85
 21,100 11.94 11.94 11.85 0 0 0
29/01/2024
11.85
 3,000 12.03 12.03 11.85 0 0 0
26/01/2024
12.03
 6,500 11.94 12.03 11.94 0 0 0
25/01/2024
12.03
 3,300 12.03 12.13 12.03 0 0 0
24/01/2024
12.03
 8,600 12.03 12.13 11.85 0 0 0
23/01/2024
12.13
 5,300 11.94 12.13 11.85 0 0 0
22/01/2024
12.22
 7,113 12.50 12.50 11.85 0 0 0
19/01/2024
12.22
 8,100 12.03 12.22 12.03 0 0 0
18/01/2024
11.94
 2,200 11.94 11.94 11.94 0 0 0
17/01/2024
11.94
 6,100 11.94 11.94 11.94 0 0 0
16/01/2024
11.94
 1,800 12.03 12.03 11.94 0 0 0
15/01/2024
12.03
 2,400 11.66 12.03 11.66 0 0 0
12/01/2024
11.94
 4,400 12.03 12.03 11.94 0 0 0
11/01/2024
12.03
 1,623 12.03 12.03 11.94 0 0 0
10/01/2024
11.85
 1,900 11.85 11.94 11.85 0 0 0
09/01/2024
12.03
 21,320 11.85 12.03 11.75 0 0 0
08/01/2024
11.75
 22,100 12.03 12.13 11.75 0 0 0
05/01/2024
12.03
 9,502 11.94 12.03 11.94 0 0 0
04/01/2024
11.94
 21,700 11.85 11.94 11.85 0 0 0
03/01/2024
11.85
 24,700 11.75 11.85 11.75 0 0 0
02/01/2024
11.75
 1,001 11.75 11.75 11.75 0 0 0
29/12/2023
11.75
 11,700 11.75 11.85 11.66 0 0 0
28/12/2023
11.75
 7,000 11.75 11.85 11.66 0 0 0
27/12/2023
11.75
 3,700 11.75 11.75 11.57 0 0 0
26/12/2023
11.75
 17,800 11.66 11.75 11.47 0 0 0
25/12/2023
11.66
 3,700 11.66 11.66 11.57 0 0 0
22/12/2023
11.66
 4,900 11.66 11.66 11.57 0 0 0
21/12/2023
11.66
 9,300 11.66 11.66 11.47 0 0 0
20/12/2023
11.66
 8,800 11.38 11.66 11.38 0 0 0
19/12/2023
11.38
 3,100 11.38 11.38 11.38 0 0 0
18/12/2023
11.38
 10,600 11.38 11.38 11.19 0 0 0
15/12/2023
11.38
 6,400 11.38 11.38 11.29 0 0 0
14/12/2023
11.38
 1,300 11.29 11.38 11.29 0 0 0
13/12/2023
11.29
 22,000 11.19 11.38 11.29 0 0 0
12/12/2023
11.19
 6,200 11.57 11.75 11.19 0 0 0
11/12/2023
11.57
 8,100 11.57 11.66 11.38 0 0 0
08/12/2023: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2023
11.57
 18,400 11.94 11.94 11.57 0 0 0
07/12/2023
11.94
 27,000 11.77 11.94 11.77 0 0 0
06/12/2023
11.77
 43,000 11.69 11.86 11.69 0 0 0
05/12/2023
11.69
 29,600 11.69 11.86 11.69 0 0 0
04/12/2023
11.69
 26,800 11.51 11.69 11.60 0 0 0
01/12/2023
11.51
 9,300 11.43 11.60 11.43 0 3,600 0
30/11/2023
11.43
 20,400 11.69 11.69 11.43 0 0 0
29/11/2023
11.69
 22,300 11.51 11.69 11.51 0 388 -0.0
28/11/2023
11.51
 4,300 11.51 11.69 11.51 0 0 0
27/11/2023
11.51
 45,900 11.43 11.60 11.09 0 4,000 -0.1
24/11/2023
11.43
 0 11.43 11.43 11.43 0 0 0
23/11/2023
11.43
 16,000 11.17 11.43 11.09 0 0 0
22/11/2023
11.17
 13,700 11.17 11.26 11.09 0 0 0
21/11/2023
11.17
 15,900 11.43 11.43 11.09 0 0 0
20/11/2023
11.43
 22,100 11.43 11.43 11.17 0 0 0
17/11/2023
11.43
 0 11.43 11.43 11.43 0 0 0
16/11/2023
11.43
 300 11.43 11.43 11.43 0 0 0
15/11/2023
11.43
 18,600 11.43 11.51 11.17 0 0 0
14/11/2023
11.43
 6,600 11.43 11.51 11.26 0 0 0
13/11/2023
11.43
 14,900 11.60 11.60 11.17 0 0 0
10/11/2023
11.60
 2,500 11.60 11.60 11.26 0 0 0
09/11/2023
11.60
 10,200 11.51 11.60 11.51 0 0 0
08/11/2023
11.51
 3,400 11.43 11.51 11.26 0 0 0
07/11/2023
11.43
 1,600 11.43 11.43 11.43 0 0 0
06/11/2023
11.43
 13,100 11.43 11.60 11.34 0 0 0
03/11/2023
11.43
 700 11.34 11.43 11.34 0 0 0
02/11/2023
11.34
 2,800 11.26 11.69 10.83 0 0 0
01/11/2023
11.26
 600 10.66 11.26 10.83 0 0 0
31/10/2023
10.66
 20,500 10.92 11.43 10.66 0 0 0
30/10/2023
10.92
 29,000 11.09 11.43 10.66 0 0 0
27/10/2023
11.09
 11,900 10.92 11.77 10.49 0 0 0
26/10/2023
10.92
 21,300 11.17 11.34 10.75 0 0 0
25/10/2023
11.17
 20,700 11.09 11.17 11.00 0 0 0
24/10/2023
11.09
 9,100 11.00 11.17 10.92 0 0 0
23/10/2023
11.00
 30,300 11.34 11.34 10.92 0 0 0
20/10/2023
11.34
 1,900 11.51 11.51 11.34 0 0 0
19/10/2023
11.51
 1,200 11.51 11.51 11.34 0 0 0
18/10/2023
11.51
 600 11.60 11.60 11.51 0 0 0
17/10/2023
11.60
 5,100 11.51 12.37 11.43 0 0 0
16/10/2023
11.51
 100 11.43 11.51 11.51 0 0 0
13/10/2023
11.43
 20,200 11.60 11.60 11.43 0 0 0
12/10/2023
11.60
 18,000 11.60 11.60 11.43 0 0 0
11/10/2023
11.60
 1,800 11.51 11.60 11.43 0 0 0
10/10/2023
11.51
 23,200 11.43 11.51 11.43 0 0 0
09/10/2023
11.43
 4,400 11.51 11.60 11.43 0 0 0
06/10/2023
11.51
 1,100 11.51 11.51 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |