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

10
-0.70
(-6.54%)
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
(2026-05-20) 		-1.20 -10.08% 1,300 0 0
10
12.50
10
2 tháng
(2026-04-20) 		-1.20 -10.08% 1,300 0 0
10
12.50
10
3 tháng
(2026-03-23) 		-0.50 -4.46% 2,800 0 0
10
12.50
10
6 tháng
(2025-12-22) 		-0.20 -1.83% 22,000 0 0
10
13.10
10
12 tháng
(2025-06-24) 		2.60 32.10% 3,077,900 0 0
7.80
13.10
10
24 tháng
(2024-07-01) 		4.90 84.48% 4,612,178 0 0
5.20
13.10
10
36 tháng
(2023-07-05) 		5.50 105.77% 5,421,274 0 0
4.70
13.10
10
60 tháng
(2021-07-15) 		2.70 33.69% 24,217,928 200 -0.0
4.70
23.60
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
17.45
 617,327 15.24 17.45 16.68 0 0 0
12/11/2021
15.24
 1,113,022 13.31 15.24 15.04 0 0 0
11/11/2021
13.31
 829,800 12.54 13.31 12.44 0 0 0
10/11/2021
12.54
 390,760 10.80 12.63 10.61 0 0 0
09/11/2021
10.80
 251,500 9.93 12.05 10.61 0 0 0
08/11/2021
9.93
 205,839 9.93 10.90 9.74 0 0 0
05/11/2021
9.93
 11,600 9.06 9.93 9.26 0 0 0
04/11/2021
9.06
 10,100 8.77 10.03 9.06 0 0 0
03/11/2021
8.77
 100 10.12 10.12 8.77 0 0 0
02/11/2021
10.12
 100 9.93 10.12 10.12 0 0 0
01/11/2021
9.93
 100 8.68 9.93 9.93 0 0 0
29/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
28/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
27/10/2021
8.68
 2,100 8.68 8.68 8.68 0 0 0
26/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
25/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
22/10/2021
8.68
 1,400 8.68 8.68 8.68 0 0 0
21/10/2021
8.68
 0 8.58 8.68 8.58 0 0 0
20/10/2021
8.58
 3,000 8.87 8.87 8.58 0 0 0
19/10/2021
8.87
 0 8.87 8.87 8.87 0 0 0
18/10/2021
8.87
 0 8.77 8.87 8.77 0 0 0
15/10/2021
8.77
 1,400 8.77 9.06 8.77 0 0 0
14/10/2021
8.77
 0 8.77 8.77 8.77 0 0 0
13/10/2021
8.77
 3,000 8.77 8.77 8.77 0 0 0
12/10/2021
8.77
 14,100 8.68 8.97 8.68 0 0 0
11/10/2021
8.68
 1,000 8.68 8.68 8.68 0 0 0
08/10/2021
8.68
 2,500 8.68 8.68 8.68 0 0 0
07/10/2021
8.68
 29,100 8.68 9.16 8.68 0 0 0
06/10/2021
8.68
 400 8.68 8.68 8.68 0 0 0
05/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |