Tổng Công ty cổ phần Xây dựng Thủy Lợi 4 (tl4)

9.70
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
(2025-11-05) 		0.40 4.30% 16,300 0 0
8
9.70
9.70
2 tháng
(2025-10-06) 		-1.10 -10.19% 53,900 0 0
8
10.80
9.70
3 tháng
(2025-09-08) 		-1.90 -16.38% 54,700 0 0
8
11.60
9.70
6 tháng
(2025-06-09) 		1.70 21.25% 3,127,700 0 0
7.80
11.60
9.70
12 tháng
(2024-12-10) 		3.40 53.97% 3,534,334 0 0
6.30
11.60
9.70
24 tháng
(2023-12-18) 		1.80 22.78% 4,807,542 0 0
4.70
11.60
9.70
36 tháng
(2022-12-21) 		4.30 79.63% 6,276,598 0 0
4.70
11.60
9.70
60 tháng
(2020-12-31) 		1.89 24.19% 24,456,396 -4,000 -0.1
4.70
23.60
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2021
8.68
 1,000 8.68 8.68 8.68 0 0 0
01/10/2021
8.68
 1,300 8.68 8.68 8.58 0 0 0
30/09/2021
8.68
 4,000 8.87 8.87 8.68 0 0 0
29/09/2021
8.87
 1,500 8.97 8.97 8.87 0 0 0
28/09/2021
8.97
 0 8.97 8.97 8.97 0 0 0
27/09/2021
8.97
 0 8.97 8.97 8.97 0 0 0
24/09/2021
8.97
 100 8.49 8.97 8.97 0 0 0
23/09/2021
8.49
 10,100 8.87 8.87 8.49 0 10,100 -0.1
22/09/2021
8.87
 17,700 8.68 8.87 8.68 0 1,200 -0.0
21/09/2021
8.68
 800 9.16 9.16 8.68 0 0 0
20/09/2021
9.16
 2,000 9.16 9.16 9.16 0 0 0
17/09/2021
9.16
 700 8.87 9.35 9.16 0 300 -0.0
16/09/2021
8.87
 600 8.77 9.45 8.87 0 0 0
15/09/2021
8.77
 100 8.97 8.97 8.77 0 0 0
14/09/2021
8.97
 500 8.97 9.45 8.97 0 0 0
13/09/2021
8.97
 5,400 10.41 10.41 8.97 0 0 0
10/09/2021
10.41
 300 9.26 10.41 8.68 0 0 0
09/09/2021
9.26
 25,700 8.10 9.26 9.16 0 0 0
08/09/2021
8.10
 100 9.35 9.35 8.10 0 0 0
07/09/2021
9.35
 0 9.26 9.35 9.35 0 0 0
06/09/2021
9.26
 36,800 8.20 9.35 9.16 0 0 0
01/09/2021
8.20
 0 8.20 8.20 8.20 0 0 0
31/08/2021
8.20
 0 8.29 8.20 8.20 0 0 0
30/08/2021
8.29
 1,100 8.20 8.29 8.20 0 0 0
27/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
26/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
25/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
24/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
23/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
20/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
19/08/2021
8.20
 5,000 8.20 8.20 8.20 3,600 0 0.0
18/08/2021
8.20
 9,000 8.20 8.29 8.20 8,000 0 0.1
17/08/2021
8.20
 2,500 8.49 8.49 8.20 0 0 0
16/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
13/08/2021
8.49
 1,000 8.49 8.49 8.49 0 0 0
12/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
11/08/2021
8.49
 2,000 8.49 8.49 8.49 0 0 0
10/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
09/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
06/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
05/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
04/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
03/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
02/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
30/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
29/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
28/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
27/07/2021
8.49
 1,000 8.49 8.49 8.49 0 0 0
26/07/2021
8.49
 1,100 8.49 8.49 8.49 0 0 0
23/07/2021
8.49
 9,000 8.00 8.49 7.33 0 0 0
22/07/2021
8.00
 3,400 8.10 8.20 8.00 0 0 0
21/07/2021
8.10
 0 8.10 8.10 8.10 0 0 0
20/07/2021
8.10
 600 8.10 8.10 8.10 0 0 0
19/07/2021
8.10
 0 8.10 8.10 8.10 0 0 0
16/07/2021
8.10
 200 8.00 8.10 8.10 0 0 0
15/07/2021
8.00
 0 8.00 8.00 8.00 0 0 0
14/07/2021
8.00
 0 8.00 8.00 8.00 0 0 0
13/07/2021
8.00
 0 8.10 8.00 8.00 0 0 0
12/07/2021
8.10
 1,000 8.10 8.10 7.42 0 0 0
09/07/2021
8.10
 3,300 8.29 8.29 8.10 0 0 0
08/07/2021
8.29
 0 8.29 8.29 8.29 0 0 0
07/07/2021
8.29
 0 8.29 8.29 8.29 0 0 0
06/07/2021
8.29
 1,300 8.20 8.87 8.29 0 0 0
05/07/2021
8.20
 900 8.68 8.68 8.20 0 0 0
02/07/2021
8.68
 0 8.68 8.68 8.68 0 0 0
01/07/2021
8.68
 2,000 8.68 8.68 8.68 0 0 0
30/06/2021
8.68
 900 8.97 8.97 8.68 0 0 0
29/06/2021
8.97
 0 8.97 8.97 8.97 0 0 0
28/06/2021
8.97
 0 8.97 8.97 8.97 0 0 0
25/06/2021
8.97
 0 8.97 8.97 8.97 0 0 0
24/06/2021
8.97
 7 8.97 8.97 8.97 0 0 0
23/06/2021
8.97
 0 8.97 8.97 8.97 0 0 0
22/06/2021
8.97
 0 8.97 8.97 8.97 0 0 0
21/06/2021
8.97
 100 8.00 8.97 8.97 0 0 0
18/06/2021
8.00
 4,300 8.49 8.49 8.00 0 4,200 -0.0
17/06/2021
8.49
 300 8.68 8.68 8.49 0 0 0
16/06/2021
8.68
 0 8.68 8.68 8.68 0 0 0
15/06/2021
8.68
 0 8.68 8.68 8.68 0 0 0
14/06/2021
8.68
 71 8.68 8.68 8.68 0 0 0
11/06/2021
8.68
 100 8.20 8.68 8.68 0 0 0
10/06/2021
8.20
 1,200 8.49 8.49 8.20 0 0 0
09/06/2021
8.49
 0 8.58 8.49 8.49 0 0 0
08/06/2021
8.58
 500 8.20 9.06 7.71 0 0 0
07/06/2021
8.20
 200 8.77 8.77 8.20 0 0 0
04/06/2021
8.77
 0 8.77 8.77 8.77 0 0 0
03/06/2021
8.77
 2,300 8.10 8.77 8.20 0 0 0
02/06/2021
8.10
 236 8.97 8.97 8.10 0 0 0
01/06/2021
8.97
 100 8.97 8.97 8.97 0 0 0
31/05/2021
8.97
 1,000 8.97 8.97 8.97 0 0 0
28/05/2021
8.97
 2,600 9.64 9.64 8.10 0 0 0
27/05/2021
9.64
 300 9.06 9.64 8.00 0 0 0
26/05/2021
9.06
 100 8.97 9.06 9.06 0 0 0
25/05/2021
8.97
 100 8.87 8.97 8.97 0 0 0
24/05/2021
8.87
 200 8.68 8.87 8.77 0 0 0
21/05/2021
8.68
 249 8.00 9.26 8.68 0 0 0
20/05/2021
8.00
 5,900 8.68 8.68 8.00 0 0 0
19/05/2021
8.68
 1,320 8.87 8.87 8.20 0 0 0
18/05/2021
8.87
 3,000 8.68 8.87 8.77 0 0 0
17/05/2021
8.68
 1,100 8.87 8.87 8.68 0 0 0
14/05/2021
8.87
 500 8.58 8.87 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |