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)
25/01/2021
8.00
 100 8.00 8.00 8.00 0 0 0
22/01/2021
8.00
 1,100 8.10 8.10 8.00 0 0 0
21/01/2021
8.10
 4,200 8.20 8.20 7.62 0 0 0
20/01/2021
8.20
 0 8.20 8.20 8.20 0 0 0
19/01/2021
8.20
 100 8.20 8.20 8.20 0 0 0
18/01/2021
8.20
 9,400 8.10 8.20 7.62 0 0 0
15/01/2021
8.10
 100 7.91 8.10 8.10 0 0 0
14/01/2021
7.91
 13,900 7.71 7.91 7.91 0 0 0
13/01/2021
7.71
 600 8.20 8.20 7.71 0 0 0
12/01/2021
8.20
 0 8.20 8.20 8.20 0 0 0
11/01/2021
8.20
 0 8.20 8.20 8.20 0 0 0
08/01/2021
8.20
 100 7.91 8.20 8.20 0 0 0
07/01/2021
7.91
 1,000 8.20 8.20 7.91 0 0 0
06/01/2021
8.20
 4,400 8.20 8.20 7.91 0 0 0
05/01/2021
8.20
 100 7.71 8.20 8.20 0 0 0
04/01/2021
7.71
 2,000 7.81 7.81 7.71 0 0 0
31/12/2020
7.81
 15,000 8.20 8.20 7.71 0 0 0
30/12/2020
8.20
 200 8.29 8.29 8.20 0 0 0
29/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
28/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
25/12/2020
8.29
 10 7.91 8.29 8.29 0 0 0
24/12/2020
7.91
 18,500 7.81 8.49 7.81 0 0 0
23/12/2020
7.81
 3,600 7.81 8.49 7.81 0 0 0
22/12/2020
7.81
 11,400 7.81 8.10 7.81 0 0 0
21/12/2020
7.81
 3,700 7.81 8.10 7.71 0 0 0
18/12/2020
7.81
 100 7.62 7.81 7.81 0 0 0
17/12/2020
7.62
 800 7.71 7.71 7.62 0 0 0
16/12/2020
7.71
 4,800 7.62 7.71 7.62 0 0 0
15/12/2020
7.62
 2,400 7.62 7.62 7.62 0 0 0
14/12/2020
7.62
 4,400 7.52 7.71 7.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |