Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/09/2018	5.28	0	5.28	5.28	5.28	0	0	0
11/09/2018	5.28	0	5.28	5.28	5.28	0	0	0
10/09/2018	5.28	16	5.28	5.28	5.28	0	0	0
07/09/2018	5.28	0	5.28	5.28	5.28	0	0	0
06/09/2018	5.28	0	5.28	5.28	5.28	0	0	0
05/09/2018	5.28	0	5.28	5.28	5.28	0	0	0
04/09/2018	5.28	0	5.28	5.28	5.28	0	0	0
31/08/2018	5.28	0	5.28	5.28	5.28	0	0	0
30/08/2018	5.28	30	5.28	5.28	5.28	0	0	0
29/08/2018	5.28	0	5.28	5.28	5.28	0	0	0
28/08/2018	5.28	0	5.28	5.28	5.28	0	0	0
27/08/2018	5.28	1,500	5.28	5.28	5.28	0	0	0
24/08/2018	5.28	4,200	5.28	5.28	5.28	0	0	0
23/08/2018	5.28	0	5.28	5.28	5.28	0	0	0
22/08/2018	5.28	0	5.28	5.28	5.28	0	0	0
21/08/2018	5.28	1,018	5.21	5.28	5.28	0	0	0
20/08/2018	5.21	0	5.21	5.21	5.21	0	0	0
17/08/2018	5.21	0	5.21	5.21	5.21	0	0	0
16/08/2018	5.21	0	5.21	5.21	5.21	0	0	0
15/08/2018	5.21	21,500	5.28	5.28	5.21	0	0	0
14/08/2018	5.28	100	5.21	5.28	5.28	0	0	0
13/08/2018	5.21	0	5.21	5.21	5.21	0	0	0
10/08/2018	5.21	4,000	5.21	5.21	5.21	0	0	0
09/08/2018	5.21	0	5.21	5.21	5.21	0	0	0
08/08/2018	5.21	0	5.21	5.21	5.21	0	0	0
07/08/2018	5.21	1,180	5.21	5.21	5.21	0	0	0
06/08/2018	5.21	300	5.28	5.28	5.21	0	0	0
03/08/2018	5.28	0	5.28	5.28	5.28	0	0	0
02/08/2018	5.28	0	5.28	5.28	5.28	0	0	0
01/08/2018	5.28	3,000	5.21	5.28	5.28	0	0	0
31/07/2018	5.21	0	5.21	5.21	5.21	0	0	0
30/07/2018	5.21	11,100	5.21	5.21	5.21	0	0	0
27/07/2018	5.21	0	5.21	5.21	5.21	0	0	0
26/07/2018	5.21	2,000	5.21	5.21	5.21	0	0	0
25/07/2018	5.21	2	5.21	5.21	5.21	0	0	0

Page:
<<
17
18
19
>>

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

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

THỐNG KÊ GIAO DỊCH