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)
11/12/2020
7.52
 1,600 7.33 7.52 7.42 0 0 0
10/12/2020
7.33
 3,000 7.52 7.52 7.33 0 0 0
09/12/2020
7.52
 13,882 7.23 7.52 7.23 0 0 0
08/12/2020
7.23
 0 7.23 7.23 7.23 0 0 0
07/12/2020
7.23
 0 7.23 7.23 7.23 0 0 0
04/12/2020
7.23
 0 7.23 7.23 7.23 0 0 0
03/12/2020
7.23
 20,000 7.33 7.33 7.23 0 0 0
02/12/2020
7.33
 4,000 7.33 7.33 7.33 0 0 0
01/12/2020
7.33
 2,500 7.23 7.33 7.33 0 0 0
30/11/2020
7.23
 1,800 7.33 7.33 7.23 200 0 0.0
27/11/2020
7.33
 5,300 7.52 7.52 7.23 0 0 0
26/11/2020
7.52
 102 8.00 8.00 7.52 0 0 0
25/11/2020
8.00
 248 7.14 8.00 7.23 0 0 0
24/11/2020
7.14
 5,000 7.33 7.33 6.94 500 0 0
23/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
20/11/2020
7.33
 0 7.33 7.33 7.33 0 0 0
19/11/2020
7.33
 1,000 7.23 7.33 7.33 0 0 0
18/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
17/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
16/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
13/11/2020
7.23
 100 7.23 7.23 7.23 0 0 0
12/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
11/11/2020
7.23
 100 7.23 7.23 7.23 0 0 0
10/11/2020
7.23
 6,900 7.23 7.23 7.23 0 0 0
09/11/2020
7.23
 1,100 7.23 7.23 7.23 0 0 0
06/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
05/11/2020
7.23
 500 7.23 7.23 7.23 0 0 0
04/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
03/11/2020
7.23
 3,000 7.23 7.33 7.23 0 0 0
02/11/2020
7.23
 31 7.23 7.23 7.23 0 0 0
30/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
29/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
28/10/2020
7.23
 8,950 7.33 7.33 7.23 0 0 0
27/10/2020
7.33
 500 7.52 7.52 7.33 0 0 0
26/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
23/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
22/10/2020
7.52
 0 7.62 7.52 7.52 0 0 0
21/10/2020
7.62
 2,800 7.14 7.62 7.14 0 0 0
20/10/2020
7.14
 0 7.14 7.14 7.14 0 0 0
19/10/2020
7.14
 300 7.23 7.23 7.14 0 0 0
16/10/2020
7.23
 2,600 7.62 7.62 6.75 0 0 0
15/10/2020
7.62
 0 7.62 7.62 7.62 0 0 0
14/10/2020
7.62
 2,700 7.62 7.62 7.62 0 0 0
13/10/2020
7.62
 0 7.62 7.62 7.62 0 0 0
12/10/2020
7.62
 100 7.91 7.91 7.62 0 0 0
09/10/2020: Cổ tức tiền mặt tỉ lệ: 8.5%
09/10/2020
7.91
 5,200 7.86 7.91 7.42 0 0 0
08/10/2020
7.86
 1,700 7.77 7.86 7.77 0 0 0
07/10/2020
7.77
 10,202 7.77 7.86 7.68 0 0 0
06/10/2020
7.77
 1,000 7.86 7.86 7.77 0 0 0
05/10/2020
7.86
 3,500 7.68 7.86 7.68 0 0 0
02/10/2020
7.68
 0 7.60 7.68 7.68 0 0 0
01/10/2020
7.60
 7,900 7.77 7.77 7.60 0 0 0
30/09/2020
7.77
 8,900 7.77 8.03 7.68 0 0 0
29/09/2020
7.77
 2,000 7.68 7.95 7.77 0 0 0
28/09/2020
7.68
 3,680 7.95 7.95 7.68 0 0 0
25/09/2020
7.95
 16,000 8.12 8.12 7.95 0 0 0
24/09/2020
8.12
 1,800 8.03 8.21 8.12 0 0 0
23/09/2020
8.03
 41,650 7.42 8.30 7.42 0 0 0
22/09/2020
7.42
 12,200 7.25 7.42 7.16 3,500 0 0.0
21/09/2020
7.25
 2,100 7.07 7.25 7.25 0 0 0
18/09/2020
7.07
 1,000 7.07 7.07 7.07 0 0 0
17/09/2020
7.07
 24,241 7.68 8.73 6.90 0 0 0
16/09/2020
7.68
 0 7.68 7.68 7.68 0 0 0
15/09/2020
7.68
 0 7.68 7.68 7.68 0 0 0
14/09/2020
7.68
 0 7.68 7.68 7.68 0 0 0
11/09/2020
7.68
 0 7.68 7.68 7.68 0 0 0
10/09/2020
7.68
 2,800 6.72 7.68 7.68 0 0 0
09/09/2020
6.72
 500 6.81 6.81 6.72 0 0 0
08/09/2020
6.81
 0 6.81 6.81 6.81 0 0 0
07/09/2020
6.81
 0 6.81 6.81 6.81 0 0 0
04/09/2020
6.81
 2,000 6.72 6.81 6.81 0 0 0
03/09/2020
6.72
 900 6.55 6.72 6.72 0 0 0
01/09/2020
6.55
 100 6.46 6.55 6.55 0 0 0
31/08/2020
6.46
 6,000 6.72 6.72 6.46 0 0 0
28/08/2020
6.72
 2,000 6.99 6.99 6.72 0 0 0
27/08/2020
6.99
 28 6.99 6.99 6.99 0 0 0
26/08/2020
6.99
 511 6.72 6.99 6.99 0 0 0
25/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
24/08/2020
6.72
 200 6.72 6.72 6.72 0 0 0
21/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
20/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
19/08/2020
6.72
 100 6.64 6.72 6.72 0 0 0
18/08/2020
6.64
 1,000 6.55 6.64 6.64 0 0 0
17/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
14/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
13/08/2020
6.55
 3,200 6.55 6.64 6.55 0 0 0
12/08/2020
6.55
 300 6.55 6.55 6.55 0 0 0
11/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
10/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
07/08/2020
6.55
 100 6.64 6.64 6.55 0 0 0
06/08/2020
6.64
 22,000 6.72 6.72 6.46 0 0 0
05/08/2020
6.72
 0 6.72 6.72 6.72 0 0 0
04/08/2020
6.72
 32 6.72 6.72 6.72 0 0 0
03/08/2020
6.72
 200 6.46 6.72 6.72 0 0 0
31/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
30/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
29/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
28/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
27/07/2020
6.46
 50 6.46 6.46 6.46 0 0 0
24/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |