Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/07/2018	5.21	0	5.21	5.21	5.21	0	0	0
23/07/2018	5.21	0	5.21	5.21	5.21	0	0	0
20/07/2018	5.21	0	5.21	5.21	5.21	0	0	0
19/07/2018	5.21	0	5.21	5.21	5.21	0	0	0
18/07/2018	5.21	1,600	5.28	5.28	5.21	0	0	0
17/07/2018	5.28	0	5.28	5.28	5.28	0	0	0
16/07/2018	5.28	0	5.28	5.28	5.28	0	0	0
13/07/2018	5.28	0	5.28	5.28	5.28	0	0	0
12/07/2018	5.28	0	5.28	5.28	5.28	0	0	0
11/07/2018	5.28	100	5.28	5.28	5.28	0	0	0
10/07/2018	5.28	0	5.21	5.28	5.28	0	0	0
09/07/2018	5.21	4,000	5.21	5.28	5.21	0	0	0
06/07/2018	5.21	0	5.28	5.21	5.21	0	0	0
05/07/2018	5.28	7,400	5.06	5.28	5.06	0	0	0
04/07/2018	5.06	0	5.06	5.06	5.06	0	0	0
03/07/2018	5.06	0	5.06	5.06	5.06	0	0	0
02/07/2018	5.06	0	5.06	5.06	5.06	0	0	0
29/06/2018	5.06	0	5.28	5.06	5.06	0	0	0
28/06/2018	5.28	11,498	5.21	5.28	5.06	0	0	0
27/06/2018	5.21	8,600	5.13	5.21	5.13	0	0	0
26/06/2018	5.13	0	5.13	5.13	5.13	0	0	0
25/06/2018	5.13	6,000	5.21	5.21	5.13	0	0	0
22/06/2018	5.21	1,000	5.06	5.21	5.21	0	0	0
21/06/2018	5.06	2,000	5.13	5.13	5.06	0	0	0
20/06/2018	5.13	0	5.13	5.13	5.13	0	0	0
19/06/2018	5.13	0	5.13	5.13	5.13	0	0	0
18/06/2018	5.13	8,600	5.21	5.21	5.06	0	0	0
15/06/2018	5.21	0	5.21	5.21	5.21	0	0	0
14/06/2018	5.21	6,000	5.21	5.21	5.21	0	0	0
13/06/2018	5.21	0	5.21	5.21	5.21	0	0	0
12/06/2018	5.21	1,000	5.21	5.21	5.21	0	0	0
11/06/2018	5.21	20	5.21	5.21	5.21	0	0	0
08/06/2018	5.21	0	5.21	5.21	5.21	0	0	0
07/06/2018	5.21	0	5.21	5.21	5.21	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0	0%	0	0	0	13.10 13.10 13.10
2 tháng (2026-01-19)	1.40	11.97%	11,700	0	0	11 13.10 13.10
3 tháng (2025-12-18)	3.50	36.46%	22,000	0	0	9.60 13.10 13.10
6 tháng (2025-09-19)	1.60	13.91%	84,600	0	0	8 13.10 13.10
12 tháng (2025-03-24)	5.80	79.45%	3,385,400	0	0	6.80 13.10 13.10
24 tháng (2024-03-28)	7.20	122.03%	4,669,570	0	0	5.20 13.10 13.10
36 tháng (2023-04-03)	6.80	107.94%	5,890,116	0	0	4.70 13.10 13.10
60 tháng (2021-04-13)	3.46	35.85%	24,288,941	-4,000	-0.1	4.70 23.60 13.10

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

THỐNG KÊ GIAO DỊCH