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

7.90
-1.30
(-14.13%)
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
(2026-08-18) 		1 12.20% 125,900 0 0
8
12
9.20
2 tháng
(2026-07-20) 		-0.40 -4.17% 126,900 0 0
8
12
9.20
3 tháng
(2026-06-19) 		-0.80 -8% 199,200 0 0
8
12.30
9.20
6 tháng
(2026-03-23) 		-2 -17.86% 202,000 0 0
8
12.50
9.20
12 tháng
(2025-09-22) 		-0.60 -6.12% 286,600 0 0
8
13.10
9.20
24 tháng
(2024-09-27) 		2.20 31.43% 3,966,870 0 0
5.20
13.10
9.20
36 tháng
(2023-10-03) 		2 27.78% 5,602,862 0 0
4.70
13.10
9.20
60 tháng
(2021-10-13) 		0.43 4.84% 24,481,311 200 -0.0
4.70
23.60
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
12/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
11/04/2019
6.63
 1 6.63 6.63 6.63 0 0 0
10/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
09/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
08/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
05/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
04/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
03/04/2019
6.63
 500 6.63 6.63 6.63 0 0 0
02/04/2019
6.63
 101 6.39 6.63 6.63 0 0 0
01/04/2019
6.39
 0 6.39 6.39 6.39 0 0 0
29/03/2019
6.39
 4,006 6.39 6.39 6.39 0 0 0
28/03/2019
6.39
 25,100 6.39 6.39 6.39 0 0 0
27/03/2019
6.39
 102 6.39 6.39 6.39 0 0 0
26/03/2019
6.39
 8 6.39 6.39 6.39 0 0 0
25/03/2019
6.39
 1,900 6.47 6.47 6.39 0 0 0
22/03/2019
6.47
 5,800 6.79 6.79 5.99 0 0 0
21/03/2019
6.79
 0 6.79 6.79 6.79 0 0 0
20/03/2019
6.79
 100 6.63 6.79 6.79 0 0 0
19/03/2019
6.63
 500 6.47 6.63 6.63 0 0 0
18/03/2019
6.47
 3,400 6.47 6.47 5.83 0 0 0
15/03/2019
6.47
 500 6.39 6.47 6.47 0 0 0
14/03/2019
6.39
 0 6.39 6.39 6.39 0 0 0
13/03/2019
6.39
 0 6.39 6.39 6.39 0 0 0
12/03/2019
6.39
 1,000 6.39 6.39 6.39 0 0 0
11/03/2019
6.39
 0 6.39 6.39 6.39 0 0 0
08/03/2019
6.39
 0 6.39 6.39 6.39 0 0 0
07/03/2019
6.39
 0 6.39 6.39 6.39 0 0 0
06/03/2019
6.39
 500 6.39 6.39 6.39 0 0 0
05/03/2019
6.39
 3,900 6.15 6.39 6.23 0 0 0
04/03/2019
6.15
 0 6.15 6.15 6.15 0 0 0
01/03/2019
6.15
 0 6.15 6.15 6.15 0 0 0
28/02/2019
6.15
 0 6.15 6.15 6.15 0 0 0
27/02/2019
6.15
 0 6.15 6.15 6.15 0 0 0
26/02/2019
6.15
 1,500 6.15 6.15 6.15 0 0 0
25/02/2019
6.15
 400 6.07 6.15 6.15 0 0 0
22/02/2019
6.07
 0 6.07 6.07 6.07 0 0 0
21/02/2019
6.07
 0 5.99 6.07 6.07 0 0 0
20/02/2019
5.99
 2,100 5.99 6.07 5.99 0 0 0
19/02/2019
5.99
 0 5.99 5.99 5.99 0 0 0
18/02/2019
5.99
 0 5.99 5.99 5.99 0 0 0
15/02/2019
5.99
 0 5.99 5.99 5.99 0 0 0
14/02/2019
5.99
 400 6.23 6.23 5.99 0 0 0
13/02/2019
6.23
 1,500 6.07 6.23 6.23 0 0 0
12/02/2019
6.07
 0 6.07 6.07 6.07 0 0 0
11/02/2019
6.07
 0 6.07 6.07 6.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |