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)
#201 22/05/2023
5.30
0.10
 0 5.20 5.30 5.30 0 0 0
#202 19/05/2023
5.20
-0.40
 20,400 5.60 5.60 5.20 0 0 0
#203 18/05/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#204 17/05/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#205 16/05/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#206 15/05/2023
5.60
0.10
 0 5.50 5.60 5.60 0 0 0
#207 12/05/2023
5.50
-0.30
 16,100 5.80 5.80 5.10 0 0 0
#208 11/05/2023
5.80
0
 0 5.80 5.80 5.80 0 0 0
#209 10/05/2023
5.80
0
 0 5.80 5.80 5.80 0 0 0
#210 09/05/2023
5.80
0
 0 5.80 5.80 5.80 0 0 0
#211 08/05/2023
5.80
0
 0 5.80 5.80 5.80 0 0 0
#212 05/05/2023
5.80
0.10
 600 5.70 5.80 5.80 0 0 0
#213 04/05/2023
5.70
0.10
 0 5.60 5.70 5.70 0 0 0
#214 28/04/2023
5.60
0
 6,632 5.60 6 5.40 0 0 0
#215 27/04/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#216 26/04/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#217 25/04/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#218 24/04/2023
5.60
-0.40
 0 6 5.60 5.60 0 0 0
#219 21/04/2023
6
0.30
 11,700 5.70 6 5.50 0 0 0
#220 20/04/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#221 19/04/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#222 18/04/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#223 17/04/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#224 14/04/2023
5.70
-0.30
 7,500 6 6 5.60 0 0 0
#225 13/04/2023
6
0
 0 6 6 6 0 0 0
#226 12/04/2023
6
0
 0 6 6 6 0 0 0
#227 11/04/2023
6
-0.10
 0 6.10 6 6 0 0 0
#228 10/04/2023
6.10
0.10
 11,100 6 6.10 6 0 0 0
#229 07/04/2023
6
0
 31,300 6 6.20 6 0 0 0
#230 06/04/2023
6
-0.30
 9,200 6.30 6.30 6 0 0 0
#231 05/04/2023
6.30
0
 17,900 6.30 6.30 6 0 0 0
#232 04/04/2023
6.30
0
 0 6.30 6.30 6.30 0 0 0
#233 03/04/2023
6.30
0.20
 1,100 6.10 6.60 6.30 0 0 0
#234 31/03/2023
6.10
-0.10
 0 6.20 6.10 6.10 0 0 0
#235 30/03/2023
6.20
0.20
 3,200 6 6.20 6 0 0 0
#236 29/03/2023
6
-0.50
 10,240 6.50 6.50 6 0 0 0
#237 28/03/2023
6.50
0.50
 0 6 6.50 6.50 0 0 0
#238 27/03/2023
6
-0.10
 280 6.10 6.90 6 0 0 0
#239 24/03/2023
6.10
0.10
 8,600 6 6.60 6 0 0 0
#240 23/03/2023
6
0
 0 6 6 6 0 0 0
#241 22/03/2023
6
0
 13,800 6 6 5.70 0 0 0
#242 21/03/2023
6
0
 3,900 6 6 6 0 0 0
#243 20/03/2023
6
0
 15,000 6 6 5.70 0 0 0
#244 17/03/2023
6
0
 0 6 6 6 0 0 0
#245 16/03/2023
6
0
 0 6 6 6 0 0 0
#246 15/03/2023
6
0.30
 100 5.70 6 6 0 0 0
#247 14/03/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#248 13/03/2023
5.70
-0.30
 2,000 6 6 5.70 0 0 0
#249 10/03/2023
6
0
 1,500 6 6 5.60 0 0 0
#250 09/03/2023
6
0
 2,800 6 6 5.70 0 0 0
#251 08/03/2023
6
0
 200 6 6 5.90 0 0 0
#252 07/03/2023
6
0.10
 1,100 5.90 6 5.70 0 0 0
#253 06/03/2023
5.90
-0.10
 2,000 6 6 5.90 0 0 0
#254 03/03/2023
6
0
 12,001 6 6 5.80 0 0 0
#255 02/03/2023
6
0
 0 6 6 6 0 0 0
#256 01/03/2023
6
0
 13,200 6 6 5.80 0 0 0
#257 28/02/2023
6
0
 0 6 6 6 0 0 0
#258 27/02/2023
6
-0.10
 10,200 6.10 6.10 5.70 0 0 0
#259 24/02/2023
6.10
0.10
 3,200 6 6.10 5.60 0 0 0
#260 23/02/2023
6
0
 4,200 6 6.10 5.90 0 0 0
#261 22/02/2023
6
-0.20
 27,700 6.20 6.20 6 0 0 0
#262 21/02/2023
6.20
0.20
 700 6 6.20 5.80 0 0 0
#263 20/02/2023
6
0
 38,200 6 6 6 0 0 0
#264 16/02/2023
6
0
 13,100 6 6 5.90 0 0 0
#265 15/02/2023
6
0.10
 5,400 5.90 6 5.90 0 0 0
#266 14/02/2023
5.90
-0.10
 5,500 6 6 5.50 0 0 0
#267 13/02/2023
6
0
 14,100 6 6 5.50 0 0 0
#268 10/02/2023
6
0
 3,300 6 6.30 5.60 0 0 0
#269 09/02/2023
6
0
 0 6 6 6 0 0 0
#270 08/02/2023
6
0
 0 6 6 6 0 0 0
#271 07/02/2023
6
-0.10
 3,300 6.10 6.10 6 0 0 0
#272 06/02/2023
6.10
0.40
 1,100 5.70 6.10 6.10 0 0 0
#273 03/02/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#274 02/02/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#275 01/02/2023
5.70
-0.60
 0 6.30 5.70 6.30 0 0 0
#276 31/01/2023
6.30
0.50
 17,400 5.80 6.30 5.70 0 0 0
#277 30/01/2023
5.80
-0.10
 5,000 5.90 5.90 5.60 0 0 0
#278 27/01/2023
5.90
0
 3,400 5.90 5.90 5.80 0 0 0
#279 19/01/2023
5.90
-0.30
 5,100 6.20 7.10 5.80 0 0 0
#280 18/01/2023
6.20
0.60
 1,500 5.60 6.20 6.20 0 0 0
#281 17/01/2023
5.60
-0.70
 73,700 6.30 6.30 5.40 0 0 0
#282 16/01/2023
6.30
0
 0 6.30 6.30 6.30 0 0 0
#283 13/01/2023
6.30
0
 0 6.30 6.30 6.30 0 0 0
#284 12/01/2023
6.30
0
 0 6.30 6.30 6.30 0 0 0
#285 11/01/2023
6.30
0.60
 100 5.70 6.30 6.30 0 0 0
#286 10/01/2023
5.70
-0.20
 10,500 5.90 5.90 5.70 0 0 0
#287 09/01/2023
5.90
0
 0 5.90 5.90 5.90 0 0 0
#288 06/01/2023
5.90
0
 4,500 5.90 5.90 5.90 0 0 0
#289 05/01/2023
5.90
0
 2,300 5.90 5.90 5.80 0 0 0
#290 04/01/2023
5.90
0.10
 10,800 5.80 5.90 5.90 0 0 0
#291 03/01/2023
5.80
-0.10
 0 5.90 5.80 5.90 0 0 0
#292 30/12/2022
5.90
0.50
 5,000 5.40 5.90 5.80 0 0 0
#293 29/12/2022
5.40
0
 100 5.40 5.40 5.40 0 0 0
#294 28/12/2022
5.40
-0.30
 8,500 5.70 5.70 5.40 0 0 0
#295 27/12/2022
5.70
0.40
 11,900 5.30 5.70 5.30 0 0 0
#296 26/12/2022
5.30
-0.10
 12,100 5.40 5.50 5.30 0 0 0
#297 23/12/2022
5.40
-0.50
 5,200 5.90 5.90 5.40 0 0 0
#298 22/12/2022
5.90
0.50
 2,500 5.40 5.90 5.50 0 0 0
#299 21/12/2022
5.40
-0.40
 16,961 5.80 6 5.30 0 0 0
#300 20/12/2022
5.80
0
 3,700 5.80 6 5.70 0 0 0

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