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

5.40
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
(2024-04-19) 		-0.70 -11.11% 23,200 0 0
5.30
6.40
5.60
2 tháng
(2024-03-19) 		0 0% 35,400 0 0
5.30
6.40
5.60
3 tháng
(2024-02-19) 		0.20 3.70% 62,700 0 0
4.70
6.40
5.60
6 tháng
(2023-11-20) 		-2.20 -28.21% 306,572 0 0
4.70
8
5.60
12 tháng
(2023-05-24) 		0.30 5.66% 1,120,614 0 0
4.70
8.90
5.60
24 tháng
(2022-05-30) 		-4.10 -42.27% 4,229,543 -100 -0.0
4.70
10
5.60
36 tháng
(2021-06-03) 		-3.17 -36.18% 19,597,336 -4,000 -0.1
4.70
23.60
5.60
60 tháng
(2019-06-14) 		-1.11 -16.53% 21,295,199 -200 -0.0
4.70
23.60
5.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#2101 13/10/2015
4.01
0.40
 29,000 3.61 4.07 3.95 0 0 0
#2102 12/10/2015
3.61
-0.34
 800 3.95 3.95 3.61 0 0 0
#2103 09/10/2015
3.95
-0.06
 10 4.01 4.01 3.95 0 0 0
#2104 08/10/2015
4.01
0.23
 48,800 3.78 4.01 3.95 0 0 0
#2105 07/10/2015
3.78
0
 0 3.78 3.78 3.78 0 0 0
#2106 06/10/2015
3.78
-0.06
 0 3.84 3.78 3.78 0 0 0
#2107 05/10/2015
3.84
0.06
 9,200 3.78 3.84 3.73 0 0 0
#2108 02/10/2015
3.78
0.06
 2,664 3.73 3.78 3.67 0 0 0
#2109 01/10/2015
3.73
0
 0 3.73 3.73 3.73 0 0 0
#2110 30/09/2015
3.73
0
 700 3.73 3.73 3.73 0 0 0
#2111 29/09/2015
3.73
0
 900 3.73 3.78 3.67 0 0 0
#2112 28/09/2015
3.73
0
 1,200 3.73 3.73 3.73 0 0 0
#2113 25/09/2015
3.73
-0.17
 2,600 3.90 3.90 3.73 0 0 0
#2114 24/09/2015
3.90
0.06
 8,600 3.84 3.90 3.84 0 0 0
#2115 23/09/2015
3.84
0.06
 4,500 3.78 3.84 3.84 0 0 0
#2116 22/09/2015
3.78
0
 4,500 3.78 3.78 3.78 0 0 0
#2117 21/09/2015
3.78
-0.06
 17,406 3.84 3.84 3.67 0 0 0
#2118 18/09/2015
3.84
0.28
 10,000 3.56 3.84 3.84 0 0 0
#2119 17/09/2015
3.56
-0.11
 1,200 3.67 3.67 3.56 0 0 0
#2120 16/09/2015
3.67
-0.06
 500 3.73 3.73 3.67 0 0 0
#2121 15/09/2015
3.73
-0.06
 1,000 3.78 3.78 3.73 0 0 0
#2122 14/09/2015
3.78
-0.06
 400 3.84 3.84 3.78 0 0 0
#2123 11/09/2015
3.84
-0.11
 1,100 3.95 3.95 3.84 0 0 0
#2124 10/09/2015
3.95
0.28
 30,900 3.67 3.95 3.39 0 0 0
#2125 09/09/2015
3.67
0
 3,770 3.67 3.67 3.67 0 0 0
#2126 08/09/2015
3.67
-0.17
 1,700 3.84 3.84 3.28 0 0 0
#2127 07/09/2015
3.84
0.11
 4,100 3.73 3.84 3.28 0 0 0
#2128 04/09/2015
3.73
-0.23
 200 3.95 3.95 3.73 0 0 0
#2129 03/09/2015
3.95
0.11
 11,002 3.84 3.95 3.90 0 0 0
#2130 01/09/2015
3.84
-0.11
 10,101 3.95 3.95 3.84 0 0 0
#2131 31/08/2015
3.95
0.28
 1,300 3.67 3.95 3.95 0 0 0
#2132 28/08/2015
3.67
0.11
 6,000 3.56 3.78 3.67 0 0 0
#2133 27/08/2015
3.56
-0.23
 5,050 3.78 3.78 3.56 0 0 0
#2134 26/08/2015
3.78
0
 0 3.78 3.78 3.78 0 0 0
#2135 25/08/2015
3.78
0
 0 3.78 3.78 3.78 0 0 0
#2136 24/08/2015
3.78
0
 24,700 3.78 3.84 3.78 0 0 0
#2137 21/08/2015
3.78
-0.28
 2,400 4.07 4.07 3.78 0 0 0
#2138 20/08/2015
4.07
0
 0 4.07 4.07 4.07 0 0 0
#2139 19/08/2015
4.07
-0.06
 3,500 4.12 4.12 4.07 0 0 0
#2140 18/08/2015
4.12
0
 600 4.12 4.12 3.95 0 0 0
#2141 17/08/2015
4.12
0
 0 4.12 4.12 4.12 0 0 0
#2142 14/08/2015
4.12
0
 0 4.12 4.12 4.12 0 0 0
#2143 13/08/2015
4.12
0.06
 2,000 4.07 4.12 4.12 0 0 0
#2144 12/08/2015
4.07
0
 6,000 4.07 4.07 4.07 0 0 0
#2145 11/08/2015
4.07
-0.34
 1,482 4.41 4.41 4.07 0 0 0
#2146 10/08/2015
4.41
0.23
 100 4.18 4.41 4.41 0 0 0
#2147 07/08/2015
4.18
0
 0 4.18 4.18 4.18 0 0 0
#2148 06/08/2015
4.18
0.11
 23,283 4.07 4.35 4.07 0 0 0
#2149 05/08/2015
4.07
0.06
 5,300 4.01 4.07 4.01 0 0 0
#2150 04/08/2015
4.01
0.06
 0 3.95 4.01 4.01 0 0 0
#2151 03/08/2015
3.95
-0.11
 4,233 4.07 4.07 3.95 0 0 0
#2152 31/07/2015
4.07
0
 6,500 4.07 4.07 3.95 0 0 0
#2153 30/07/2015
4.07
-0.06
 5,850 4.12 4.12 4.07 0 0 0
#2154 29/07/2015
4.12
0.34
 42,356 3.78 4.12 3.95 0 0 0
#2155 28/07/2015
3.78
0
 2,800 3.78 3.78 3.78 0 0 0
#2156 27/07/2015
3.78
-0.23
 21,900 4.01 4.01 3.78 0 0 0
#2157 24/07/2015
4.01
0.23
 300 3.78 4.01 4.01 0 0 0
#2158 23/07/2015
3.78
0
 10,000 3.78 3.78 3.78 0 0 0
#2159 22/07/2015
3.78
-0.17
 18,500 3.95 3.95 3.73 0 0 0
#2160 21/07/2015
3.95
0.06
 2,322 3.90 3.95 3.95 0 0 0
#2161 20/07/2015
3.90
0.11
 0 3.78 3.90 3.90 0 0 0
#2162 17/07/2015
3.78
-0.28
 10,940 4.07 4.07 3.78 0 0 0
#2163 16/07/2015
4.07
0
 0 4.07 4.07 4.07 0 0 0
#2164 15/07/2015
4.07
0
 1,000 4.07 4.07 4.07 0 0 0
#2165 14/07/2015
4.07
0
 67 4.07 4.07 4.07 0 0 0
#2166 13/07/2015
4.07
0
 3,819 4.07 4.07 4.07 0 0 0
#2167 10/07/2015
4.07
0
 0 4.07 4.07 4.07 0 0 0
#2168 09/07/2015
4.07
0.40
 2,280 3.67 4.07 4.07 0 0 0
#2169 08/07/2015
3.67
-0.17
 3,600 3.84 3.84 3.67 0 0 0
#2170 07/07/2015
3.84
0
 3,000 3.84 3.84 3.84 0 0 0
#2171 06/07/2015
3.84
0
 0 3.84 3.84 3.84 0 0 0
#2172 03/07/2015
3.84
-0.11
 2,400 3.95 3.95 3.84 0 0 0
#2173 02/07/2015
3.95
0
 0 3.95 3.95 3.95 0 0 0
#2174 01/07/2015
3.95
0
 0 3.95 3.95 3.95 0 0 0
#2175 30/06/2015
3.95
0
 2,500 3.95 3.95 3.95 0 0 0
#2176 29/06/2015
3.95
0
 0 3.95 3.95 3.95 0 0 0
#2177 26/06/2015
3.95
0
 0 3.95 3.95 3.95 0 0 0
#2178 25/06/2015
3.95
0
 0 3.95 3.95 3.95 0 0 0
#2179 24/06/2015
3.95
0
 4,800 3.95 3.95 3.95 0 0 0
#2180 23/06/2015
3.95
0
 0 3.95 3.95 3.95 0 0 0
#2181 22/06/2015
3.95
0
 0 3.95 3.95 3.95 0 0 0
#2182 19/06/2015
3.95
0
 100 3.95 3.95 3.95 0 0 0
#2183 18/06/2015
3.95
-0.17
 3,442 4.12 4.12 3.95 0 0 0
#2184 17/06/2015
4.12
-0.45
 2,000 4.57 4.57 4.12 0 0 0
#2185 16/06/2015
4.57
0.06
 100 4.52 4.57 4.57 0 0 0
#2186 15/06/2015
4.52
0.06
 100 4.46 4.52 4.52 0 0 0
#2187 12/06/2015
4.46
0
 100 4.46 4.46 4.46 0 0 0
#2188 11/06/2015
4.46
0.34
 4,473 4.12 4.46 4.07 0 0 0
#2189 10/06/2015
4.12
0
 0 4.12 4.12 4.12 0 0 0
#2190 09/06/2015
4.12
0
 0 4.12 4.12 4.12 0 0 0
#2191 08/06/2015
4.12
0
 4,746 4.12 4.12 4.12 0 0 0
#2192 05/06/2015
4.12
-0.34
 5,483 4.46 4.46 4.07 0 0 0
#2193 04/06/2015
4.46
0
 0 4.46 4.46 4.46 0 0 0
#2194 03/06/2015
4.46
0
 0 4.46 4.46 4.46 0 0 0
#2195 02/06/2015
4.46
0.34
 100 4.12 4.46 4.46 0 0 0
#2196 01/06/2015
4.12
0.17
 1,400 3.95 4.12 4.12 0 0 0
#2197 29/05/2015
3.95
0
 5,515 3.95 3.95 3.95 0 0 0
#2198 28/05/2015
3.95
-0.17
 6,067 4.12 4.12 3.95 0 0 0
#2199 27/05/2015
4.12
-0.40
 2,100 4.52 4.52 4.12 0 0 0
#2200 26/05/2015
4.52
0
 0 4.52 4.52 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc