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

11.70
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
(2025-12-29) 		0 0% 0 0 0
11.70
11.70
11.70
2 tháng
(2025-12-01) 		2 20.62% 18,300 0 0
9.50
11.70
11.70
3 tháng
(2025-10-30) 		1.90 19.39% 38,500 0 0
8
11.70
11.70
6 tháng
(2025-08-01) 		2 20.62% 2,737,800 0 0
8
11.70
11.70
12 tháng
(2025-02-03) 		4.20 56% 3,444,600 0 0
6.80
11.70
11.70
24 tháng
(2024-02-15) 		6.50 125% 4,691,970 0 0
4.70
11.70
11.70
36 tháng
(2023-02-13) 		5.70 95% 6,090,637 0 0
4.70
11.70
11.70
60 tháng
(2021-02-23) 		3.60 44.44% 24,405,896 -4,000 -0.1
4.70
23.60
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2019
6.07
 28 6.07 6.07 6.07 0 0 0
31/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
30/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
29/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
28/01/2019
6.07
 100 5.99 6.07 6.07 0 0 0
25/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
24/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
23/01/2019
5.99
 3,445 5.99 6.07 5.99 0 0 0
22/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
21/01/2019
5.99
 4,127 5.99 5.99 5.99 0 0 0
18/01/2019
5.99
 2,000 6.15 6.15 5.99 0 0 0
17/01/2019
6.15
 0 6.15 6.15 6.15 0 0 0
16/01/2019
6.15
 3,000 6.15 6.15 6.07 0 0 0
15/01/2019
6.15
 0 6.15 6.15 6.15 0 0 0
14/01/2019
6.15
 1,700 6.15 6.15 6.15 0 0 0
11/01/2019
6.15
 1,000 6.15 6.15 6.15 0 0 0
10/01/2019
6.15
 1,000 6.07 6.15 6.15 0 0 0
09/01/2019
6.07
 2,000 5.99 6.07 5.99 0 0 0
08/01/2019
5.99
 17,400 5.99 5.99 5.99 0 0 0
07/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
04/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
03/01/2019
5.99
 8,000 6.07 6.07 5.99 0 0 0
02/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
28/12/2018
6.07
 0 6.07 6.07 6.07 0 0 0
27/12/2018
6.07
 100 5.99 6.07 6.07 0 0 0
26/12/2018
5.99
 0 5.99 5.99 5.99 0 0 0
25/12/2018
5.99
 10,500 6.15 6.15 5.99 0 0 0
24/12/2018
6.15
 0 6.15 6.15 6.15 0 0 0
21/12/2018
6.15
 2,000 6.15 6.15 6.15 0 0 0
20/12/2018
6.15
 0 6.15 6.15 6.15 0 0 0
19/12/2018
6.15
 38 6.15 6.15 6.15 0 0 0
18/12/2018
6.15
 0 6.15 6.15 6.15 0 0 0
17/12/2018
6.15
 0 6.15 6.15 6.15 0 0 0
14/12/2018
6.15
 0 6.15 6.15 6.15 0 0 0
13/12/2018
6.15
 0 6.15 6.15 6.15 0 0 0
12/12/2018
6.15
 0 6.15 6.15 6.15 0 0 0
11/12/2018
6.15
 800 6.07 6.15 6.15 0 0 0
10/12/2018
6.07
 500 6.07 6.07 6.07 0 0 0
07/12/2018
6.07
 0 6.07 6.07 6.07 0 0 0
06/12/2018
6.07
 500 6.07 6.07 6.07 0 0 0
05/12/2018
6.07
 2,538 5.99 6.07 5.75 0 0 0
04/12/2018
5.99
 15,800 6.07 6.07 5.75 0 0 0
03/12/2018
6.07
 500 6.07 6.07 6.07 0 0 0
30/11/2018
6.07
 500 5.99 6.07 6.07 0 0 0
29/11/2018
5.99
 0 5.99 5.99 5.99 0 0 0
28/11/2018
5.99
 0 5.99 5.99 5.99 0 0 0
27/11/2018
5.99
 47 5.99 5.99 5.99 0 0 0
26/11/2018
5.99
 7,600 5.99 5.99 5.99 0 0 0
23/11/2018
5.99
 200 5.99 5.99 5.99 0 0 0
22/11/2018
5.99
 1,600 5.83 6.07 5.91 0 0 0
21/11/2018
5.83
 6,147 5.83 5.99 5.59 0 0 0
20/11/2018
5.83
 0 5.83 5.83 5.83 0 0 0
19/11/2018
5.83
 0 5.83 5.83 5.83 0 0 0
16/11/2018
5.83
 0 5.83 5.83 5.83 0 0 0
15/11/2018
5.83
 1,150 5.83 5.83 5.83 0 0 0
14/11/2018
5.83
 0 5.83 5.83 5.83 0 0 0
13/11/2018
5.83
 0 5.83 5.83 5.83 0 0 0
12/11/2018
5.83
 740 5.83 5.83 5.83 0 0 0
09/11/2018
5.83
 0 5.83 5.83 5.83 0 0 0
08/11/2018
5.83
 500 5.91 5.91 5.83 0 0 0
07/11/2018
5.91
 6,000 5.91 5.91 5.75 0 0 0
06/11/2018
5.91
 1,200 5.99 5.99 5.91 0 0 0
05/11/2018
5.99
 0 5.99 5.99 5.99 0 0 0
02/11/2018
5.99
 0 5.99 5.99 5.99 0 0 0
01/11/2018
5.99
 100 5.59 5.99 5.99 0 0 0
31/10/2018
5.59
 0 5.59 5.59 5.59 0 0 0
30/10/2018
5.59
 0 5.59 5.59 5.59 0 0 0
29/10/2018
5.59
 0 5.59 5.59 5.59 0 0 0
26/10/2018
5.59
 1,000 5.51 5.59 5.59 0 0 0
25/10/2018
5.51
 0 5.51 5.51 5.51 0 0 0
24/10/2018
5.51
 4,500 5.51 5.51 5.51 0 0 0
23/10/2018
5.51
 16,000 5.67 5.67 5.51 0 0 0
22/10/2018
5.67
 0 5.67 5.67 5.67 0 0 0
19/10/2018
5.67
 25,600 5.51 5.67 5.67 0 0 0
18/10/2018: Cổ tức tiền mặt tỉ lệ: 7%
18/10/2018
5.51
 11,500 5.35 5.75 5.43 0 0 0
17/10/2018
5.35
 1,400 5.42 5.42 5.35 0 0 0
16/10/2018
5.42
 100 5.28 5.42 5.42 0 0 0
15/10/2018
5.28
 308 5.21 5.42 5.28 0 0 0
12/10/2018
5.21
 2,000 5.21 5.21 5.21 0 0 0
11/10/2018
5.21
 5,500 5.28 5.28 5.21 0 0 0
10/10/2018
5.28
 3,500 5.28 5.28 5.28 0 0 0
09/10/2018
5.28
 2,500 5.28 5.28 5.28 0 0 0
08/10/2018
5.28
 3,900 5.21 5.28 5.28 0 0 0
05/10/2018
5.21
 4,500 5.28 5.28 5.21 0 0 0
04/10/2018
5.28
 1,560 5.28 5.28 5.28 0 0 0
03/10/2018
5.28
 12,400 5.28 5.28 5.21 0 0 0
02/10/2018
5.28
 3,000 5.21 5.28 5.28 0 0 0
01/10/2018
5.21
 13,900 5.28 5.28 5.21 0 0 0
28/09/2018
5.28
 1,200 5.28 5.28 5.28 0 0 0
27/09/2018
5.28
 6,500 5.28 5.28 5.21 0 0 0
26/09/2018
5.28
 5,000 5.28 5.28 5.28 0 0 0
25/09/2018
5.28
 4,900 5.28 5.28 5.28 0 0 0
24/09/2018
5.28
 1,000 5.35 5.35 5.28 0 0 0
21/09/2018
5.35
 2,000 5.28 5.35 5.35 0 0 0
20/09/2018
5.28
 5,400 5.21 5.28 5.28 0 0 0
19/09/2018
5.21
 0 5.21 5.21 5.21 0 0 0
18/09/2018
5.21
 0 5.21 5.21 5.21 0 0 0
17/09/2018
5.21
 10,000 5.06 5.21 5.13 0 0 0
14/09/2018
5.06
 0 5.06 5.06 5.06 0 0 0
13/09/2018
5.06
 210 5.28 5.28 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |