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

9.70
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
6.70
 15,610 6.20 6.70 5.90 0 0 0
09/12/2022
6.20
 0 6 6.20 6 0 0 0
08/12/2022
6
 31,100 6 6.50 5.90 0 0 0
07/12/2022
6
 32,400 6.40 6.80 6 0 0 0
06/12/2022
6.40
 0 6.40 6.40 6.40 0 0 0
05/12/2022
6.40
 21,900 6.20 6.80 6.40 0 0 0
02/12/2022
6.20
 3,500 7.10 7.10 6.20 0 0 0
01/12/2022
7.10
 8,200 6.50 7.10 6 0 0 0
30/11/2022
6.50
 1,700 6 6.50 6.30 0 0 0
29/11/2022
6
 1,000 6 6 6 0 0 0
28/11/2022
6
 3,300 6 6 5.60 0 0 0
25/11/2022
6
 900 6 6 6 0 0 0
24/11/2022
6
 25,500 6.10 6.10 6 0 0 0
23/11/2022
6.10
 3,000 6.50 6.50 6.10 0 0 0
22/11/2022
6.50
 6,900 6.30 6.80 6.50 0 0 0
21/11/2022
6.30
 1,800 5.80 6.80 5.50 0 0 0
18/11/2022
5.80
 1,500 6.10 6.70 5.80 0 0 0
17/11/2022
6.10
 5,600 6 6.80 6.10 0 0 0
16/11/2022
6
 13,200 5.50 6.80 5.80 0 0 0
15/11/2022
5.50
 25,800 5.30 6.10 5.40 0 0 0
14/11/2022
5.30
 33,000 5.50 6 5.20 0 0 0
11/11/2022
5.50
 1,000 5.50 5.60 5.50 0 0 0
10/11/2022
5.50
 61,605 5.90 5.90 5.50 0 0 0
09/11/2022
5.90
 30,500 6.20 6.20 5.70 0 0 0
08/11/2022
6.20
 49,800 6.60 6.60 5.90 0 0 0
07/11/2022
6.60
 26,600 6.90 7.20 6.50 0 0 0
04/11/2022
6.90
 6,000 6.90 6.90 6.90 0 0 0
03/11/2022
6.90
 17,600 7 7.10 6.50 0 0 0
02/11/2022
7
 6,000 7.20 7.20 7 0 0 0
01/11/2022
7.20
 9,900 7.40 7.50 7.20 0 0 0
31/10/2022
7.40
 39,100 7.90 8 7.40 0 0 0
28/10/2022
7.90
 51,900 7.90 7.90 7 0 0 0
27/10/2022
7.90
 13,685 7 8 7.60 0 0 0
26/10/2022
7
 17,100 7.90 8.60 7 0 0 0
25/10/2022
7.90
 52,300 7.20 8.70 6.80 0 0 0
24/10/2022
7.20
 39,301 7.20 8.50 7.20 0 0 0
21/10/2022
7.20
 37,510 7.70 8.50 7.20 0 0 0
20/10/2022
7.70
 10,100 8.10 8.10 7.20 0 0 0
19/10/2022
8.10
 16,700 8.50 8.70 8.10 0 0 0
18/10/2022
8.50
 41,241 8.80 10 8.50 0 0 0
17/10/2022
8.80
 86,100 7.80 8.80 7.70 0 0 0
14/10/2022
7.80
 129,000 7.60 8.20 7.60 0 0 0
13/10/2022
7.60
 3,500 7.60 7.60 7.50 0 0 0
12/10/2022
7.60
 18,800 7 7.60 7.40 0 0 0
11/10/2022
7
 47,900 7 7.60 7 0 0 0
10/10/2022
7
 33,010 7.60 7.60 7 0 0 0
07/10/2022
7.60
 22,400 7.60 7.60 7.10 0 0 0
06/10/2022
7.60
 2,000 7.60 7.60 7.60 0 0 0
05/10/2022
7.60
 7,500 7.60 7.70 7.60 0 0 0
04/10/2022
7.60
 12,300 7 7.90 7.40 0 0 0
03/10/2022
7
 49,100 8.20 8.20 7 0 0 0
30/09/2022
8.20
 9,600 8.10 8.70 7.60 0 0 0
29/09/2022
8.10
 8,953 8.30 8.30 7.50 0 0 0
28/09/2022
8.30
 32,400 8.50 8.50 7.50 0 0 0
27/09/2022
8.50
 4,100 8 8.50 7.90 0 0 0
26/09/2022
8
 48,200 8.40 8.80 8 0 0 0
23/09/2022
8.40
 19,800 8.80 8.80 8.30 0 0 0
22/09/2022
8.80
 58,800 8.40 8.80 8.20 0 0 0
21/09/2022
8.40
 34,500 8.60 8.60 8.20 0 100 -0.0
20/09/2022
8.60
 6,900 8.90 8.90 8.20 0 0 0
19/09/2022
8.90
 24,800 8.70 8.90 8 0 0 0
16/09/2022
8.70
 47,300 8.60 9 8.30 0 0 0
15/09/2022
8.60
 51,200 8.30 8.80 8.50 0 0 0
14/09/2022
8.30
 6,100 8.50 8.50 8.20 0 0 0
13/09/2022
8.50
 21,500 8.50 8.90 8.30 0 0 0
12/09/2022
8.50
 5,100 8.50 9.40 8.50 0 0 0
09/09/2022
8.50
 16,000 8.40 8.70 8.20 0 0 0
08/09/2022
8.40
 21,700 8.50 8.80 8.40 0 0 0
07/09/2022
8.50
 27,200 8.70 8.80 8.40 0 0 0
06/09/2022
8.70
 31,300 8.70 8.80 8.60 0 0 0
05/09/2022
8.70
 16,100 8 8.70 8.50 0 0 0
31/08/2022
8
 35,100 8.70 8.80 8 0 0 0
30/08/2022
8.70
 18,100 8.50 9.50 8.40 0 0 0
29/08/2022
8.50
 2,300 8.90 8.90 8.50 0 0 0
26/08/2022
8.90
 16,800 8.70 9 8.40 0 0 0
25/08/2022
8.70
 25,400 8.40 8.80 8.40 0 0 0
24/08/2022
8.40
 26,200 8.90 8.90 8 0 0 0
23/08/2022
8.90
 38,300 8.80 8.90 8.60 0 0 0
22/08/2022
8.80
 5,200 8.80 9 8.70 0 0 0
19/08/2022
8.80
 23,300 8.50 8.90 8.30 0 0 0
18/08/2022
8.50
 26,900 8.50 8.60 8.20 0 0 0
17/08/2022
8.50
 5,000 8.50 8.80 8.40 0 0 0
16/08/2022
8.50
 25,200 8.30 8.60 8.40 0 0 0
15/08/2022
8.30
 10,900 8.30 9.10 8.30 0 0 0
12/08/2022
8.30
 4,300 8.30 8.40 8.30 0 0 0
11/08/2022
8.30
 34,300 8.30 8.30 8.20 0 0 0
10/08/2022
8.30
 22,500 8.40 8.40 8.20 0 0 0
09/08/2022
8.40
 3,500 8.20 8.40 8.20 0 0 0
08/08/2022
8.20
 11,800 8.80 8.80 8.20 0 0 0
05/08/2022
8.80
 30,400 8.30 9.20 8.10 0 0 0
04/08/2022
8.30
 24,300 8.20 8.50 8.20 0 0 0
03/08/2022
8.20
 10,800 8.30 8.30 8.10 0 0 0
02/08/2022
8.30
 42,900 8.20 8.30 8 0 0 0
01/08/2022
8.20
 11,100 8.10 8.20 8.20 0 0 0
29/07/2022
8.10
 16,900 8.20 8.80 8 0 0 0
28/07/2022
8.20
 4,300 8.20 8.80 8.20 0 0 0
27/07/2022
8.20
 12,700 8.20 8.20 8 0 0 0
26/07/2022
8.20
 12,300 8.10 8.30 8.10 0 0 0
25/07/2022
8.10
 5,600 9.40 9.40 8 0 0 0
22/07/2022
9.40
 100 8.70 9.40 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |