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)
03/10/2022
13.01
 101 12.30 13.01 13.01 0 0 0
30/09/2022
12.30
 13,400 12.51 12.51 12.01 0 0 0
29/09/2022
12.51
 1 12.51 12.51 12.51 0 0 0
28/09/2022
12.51
 32,000 12.73 12.73 12.01 0 0 0
27/09/2022
12.73
 15,447 12.09 12.73 12.16 0 0 0
26/09/2022
12.09
 192 12.44 12.44 12.09 0 0 0
23/09/2022
12.44
 1,268 12.51 12.51 12.16 0 0 0
22/09/2022
12.51
 824 12.51 12.51 11.87 0 0 0
21/09/2022
12.51
 100 12.44 12.51 12.51 0 0 0
20/09/2022
12.44
 8,670 12.44 12.44 12.16 0 0 0
19/09/2022
12.44
 73,500 12.44 12.94 12.23 7,000 0 0.1
16/09/2022
12.44
 11,130 12.87 12.87 12.44 0 0 0
15/09/2022
12.87
 1,140 12.87 12.87 12.51 0 0 0
14/09/2022
12.87
 4,547 13.23 13.23 12.59 0 0 0
13/09/2022
13.23
 168,297 12.59 13.44 12.59 0 0 0
12/09/2022
12.59
 21,000 12.66 12.66 12.59 0 0 0
09/09/2022
12.66
 57,200 12.66 12.73 12.66 41,800 0 0.7
08/09/2022
12.66
 27,900 12.66 12.73 12.59 14,200 9,000 0.1
07/09/2022
12.66
 80,910 12.87 12.87 12.66 34,100 21,100 0.2
06/09/2022
12.87
 17,700 12.87 12.94 12.73 0 100 -0.0
05/09/2022
12.87
 55,600 13.09 13.09 12.59 0 0 0
31/08/2022
13.09
 100 13.01 13.09 13.09 0 0 0
30/08/2022
13.01
 15,807 12.87 13.01 11.94 0 0 0
29/08/2022
12.87
 15,500 12.87 13.16 12.59 0 0 0
26/08/2022
12.87
 28,500 13.16 13.16 12.87 4,300 0 0.1
25/08/2022
13.16
 25,100 12.87 13.16 12.87 0 0 0
24/08/2022
12.87
 5,200 13.23 13.23 12.87 0 0 0
23/08/2022
13.23
 95,700 13.37 13.37 13.16 0 0 0
22/08/2022
13.37
 500 13.37 13.37 13.37 0 0 0
19/08/2022
13.37
 18,100 13.23 13.37 13.30 0 0 0
18/08/2022
13.23
 68,003 13.16 13.37 13.16 0 0 0
17/08/2022
13.16
 36,900 13.30 13.37 13.09 0 0 0
16/08/2022
13.30
 73,600 13.44 13.44 13.23 0 0 0
15/08/2022
13.44
 84,800 13.23 13.52 13.01 0 0 0
12/08/2022
13.23
 78,500 13.16 13.44 13.23 0 0 0
11/08/2022
13.16
 27,900 13.16 13.23 12.87 0 0 0
10/08/2022
13.16
 7,600 13.16 13.16 13.16 0 0 0
09/08/2022
13.16
 18,600 13.16 13.23 13.16 0 0 0
08/08/2022
13.16
 106,650 13.16 13.16 12.94 0 0 0
05/08/2022
13.16
 1,000 13.16 13.23 13.16 0 0 0
04/08/2022
13.16
 48,600 13.09 13.16 13.09 0 0 0
03/08/2022
13.09
 10,600 13.23 13.23 12.87 0 0 0
02/08/2022
13.23
 11,400 13.23 13.23 13.01 0 0 0
01/08/2022
13.23
 56,900 13.30 13.30 13.01 0 0 0
29/07/2022
13.30
 4,300 13.16 13.30 13.16 0 0 0
28/07/2022
13.16
 15,700 12.87 13.16 12.87 0 0 0
27/07/2022
12.87
 8,700 13.16 13.16 12.87 0 0 0
26/07/2022
13.16
 44,700 13.16 13.16 12.80 0 0 0
25/07/2022
13.16
 35,000 13.52 13.59 13.16 0 0 0
22/07/2022
13.52
 100 13.30 13.52 13.52 0 0 0
21/07/2022
13.30
 0 13.30 13.30 13.30 0 0 0
20/07/2022
13.30
 1,300 13.23 13.30 12.94 100 0 0.0
19/07/2022
13.23
 50,500 13.23 13.23 13.09 0 0 0
18/07/2022
13.23
 24 13.23 13.23 13.23 0 0 0
15/07/2022
13.23
 50 13.23 13.23 13.23 0 0 0
14/07/2022
13.23
 11,100 13.23 13.30 13.09 0 0 0
13/07/2022
13.23
 7,100 13.16 13.23 12.51 0 0 0
12/07/2022
13.16
 6,700 13.52 13.52 12.87 0 0 0
11/07/2022
13.52
 14,500 13.16 13.52 13.52 0 0 0
08/07/2022
13.16
 8,700 13.09 13.16 12.87 0 0 0
07/07/2022
13.09
 153,600 12.87 13.09 13.01 0 0 0
06/07/2022
12.87
 600 13.23 13.23 12.87 0 0 0
05/07/2022
13.23
 40 13.23 13.23 13.23 0 0 0
04/07/2022
13.23
 148,400 12.87 13.23 12.94 0 0 0
01/07/2022
12.87
 3,600 13.30 13.30 12.87 0 0 0
30/06/2022
13.30
 0 13.30 13.30 13.30 0 0 0
29/06/2022
13.30
 120,000 12.66 13.30 12.23 700 0 0.0
28/06/2022
12.66
 63,500 12.80 13.44 12.16 4,400 0 0.1
27/06/2022
12.80
 5,000 12.73 13.01 12.73 0 0 0
24/06/2022
12.73
 900 13.94 13.94 12.73 0 0 0
23/06/2022
13.94
 200 14.09 14.09 13.73 0 0 0
22/06/2022
14.09
 0 14.09 14.09 14.09 0 0 0
21/06/2022
14.09
 0 14.09 14.09 14.09 0 0 0
20/06/2022
14.09
 3,800 14.16 14.16 13.73 0 0 0
17/06/2022
14.16
 10,500 14.30 14.30 13.59 0 0 0
16/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
15/06/2022
14.30
 600 13.94 14.30 14.30 0 0 0
14/06/2022
13.94
 1,100 14.16 14.16 13.87 0 0 0
13/06/2022
14.16
 3,000 14.66 14.66 14.16 0 0 0
10/06/2022
14.66
 193,500 14.80 14.80 13.94 0 0 0
09/06/2022
14.80
 61,800 13.94 15.02 13.94 0 0 0
08/06/2022
13.94
 100 13.94 13.94 13.94 0 0 0
07/06/2022
13.94
 33,300 13.94 14.23 13.59 0 0 0
06/06/2022
13.94
 1,600 13.94 14.02 13.94 0 0 0
03/06/2022
13.94
 247 14.30 14.30 13.94 0 0 0
02/06/2022
14.30
 51,047 14.30 14.30 13.94 0 0 0
01/06/2022
14.30
 49,300 14.52 14.52 14.02 0 0 0
31/05/2022
14.52
 760 14.09 14.59 13.94 0 0 0
30/05/2022
14.09
 122,600 14.52 14.52 13.87 0 0 0
27/05/2022
14.52
 2,500 14.30 14.59 14.37 0 1,000 -0.0
26/05/2022
14.30
 70,400 14.59 14.66 13.73 0 0 0
25/05/2022
14.59
 10,225 14.52 14.59 13.94 0 0 0
24/05/2022
14.52
 59,400 14.30 14.52 13.94 0 0 0
23/05/2022
14.30
 143,600 14.16 14.30 13.80 0 3,000 -0.1
20/05/2022
14.16
 1,400 14.02 14.16 14.16 0 0 0
19/05/2022
14.02
 117,000 13.94 14.02 13.80 0 0 0
18/05/2022
13.94
 25,560 13.94 13.94 13.59 0 8,400 -0.2
17/05/2022
13.94
 68,100 13.59 13.94 13.23 0 0 0
16/05/2022
13.59
 52,100 14.16 14.30 13.59 0 10,700 -0.2
13/05/2022
14.16
 9,000 15.02 15.23 14.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |