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

8.40
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
(2026-09-04) 		1.40 17.28% 113,400 0 0
8.10
9.50
8.40
2 tháng
(2026-08-05) 		-0.10 -1.04% 220,800 0 0
8
9.60
8.40
3 tháng
(2026-07-06) 		1 11.76% 221,100 0 0
8
10
8.40
6 tháng
(2026-04-07) 		-2.40 -20.17% 294,400 0 0
8
12.50
8.40
12 tháng
(2025-10-09) 		-1.30 -12.04% 380,400 0 0
8
13.10
8.40
24 tháng
(2024-10-14) 		2.50 35.71% 3,910,570 0 0
5.20
13.10
8.40
36 tháng
(2023-10-20) 		1 11.76% 5,307,263 0 0
4.70
13.10
8.40
60 tháng
(2021-11-01) 		-0.43 -4.35% 24,250,329 0 0
4.70
23.60
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2022
22.50
 164,310 19.90 22.50 19.80 0 0 0
04/01/2022
20.50
 200,524 20.20 21.70 18 0 0 0
31/12/2021
20.70
 132,800 21.20 21.20 20.50 0 0 0
30/12/2021
21.10
 61,630 21.30 21.60 20.80 0 0 0
29/12/2021
21.30
 82,201 21.80 22 21.30 0 0 0
28/12/2021
21.90
 91,522 22.10 22.20 21.60 0 0 0
27/12/2021
22
 117,316 22 22.40 21.80 0 0 0
24/12/2021
22.70
 115,458 22.70 22.90 22 0 0 0
23/12/2021
22.60
 116,633 24.50 24.50 21.50 0 0 0
22/12/2021
22.90
 189,000 23.60 25 22 0 0 0
21/12/2021
23.60
 173,884 21 24 21 0 0 0
20/12/2021
22.70
 287,959 23 23.70 20.80 0 0 0
17/12/2021
23.40
 474,421 25.60 25.60 23 0 0 0
16/12/2021
22.40
 343,432 22.30 22.40 20.20 0 0 0
15/12/2021
19.50
 202,046 19 19.50 18.20 0 0 0
14/12/2021
17.80
 446,950 15.50 17.80 15.20 0 0 0
13/12/2021
15.50
 51,200 16 16 15.20 0 0 0
10/12/2021
15.60
 90,100 15.70 16 15.40 0 0 0
09/12/2021
16
 111,300 16.10 16.20 15.70 0 0 0
08/12/2021
16
 115,003 16.50 16.60 15.90 0 0 0
07/12/2021
16.50
 123,947 16.30 16.60 16 0 0 0
06/12/2021
16.40
 237,501 16.30 17.10 16.20 0 0 0
03/12/2021
16.30
 246,302 16.20 16.70 16.10 0 0 0
02/12/2021
16.20
 64,300 16.60 16.60 16.10 0 0 0
01/12/2021
16.40
 210,300 16.70 16.80 16 0 0 0
30/11/2021
16.30
 214,700 16.80 17 16.30 0 0 0
29/11/2021
16.50
 148,085 15.10 16.70 15.10 0 0 0
26/11/2021
15.90
 146,800 16.60 16.60 15 0 0 0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/11/2021
16.40
 98,600 16.40 16.80 16.30 0 0 0
24/11/2021
16.20
 289,758 16.30 16.68 15.91 0 0 0
23/11/2021
15.52
 148,200 15.91 15.91 14.75 0 0 0
22/11/2021
15.43
 299,250 16.20 17.16 15.24 0 0 0
19/11/2021
16.39
 314,162 16.01 17.36 15.62 0 0 0
18/11/2021
16.20
 347,200 16.39 16.87 15.14 0 0 0
17/11/2021
16.39
 447,362 16.97 17.16 16.10 0 0 0
16/11/2021
17.16
 505,412 17.36 18.80 15.81 0 0 0
15/11/2021
17.45
 617,327 17.45 17.45 16.68 0 0 0
12/11/2021
15.24
 1,113,022 15.24 15.24 15.04 0 0 0
11/11/2021
13.31
 830,014 12.54 13.31 12.44 0 0 0
10/11/2021
12.54
 390,760 11.28 12.63 10.61 0 0 0
09/11/2021
10.80
 251,500 11.09 12.05 10.61 0 0 0
08/11/2021
9.93
 205,839 9.74 10.90 9.74 0 0 0
05/11/2021
9.93
 11,600 9.26 9.93 9.26 0 0 0
04/11/2021
9.06
 10,100 10.03 10.03 9.06 0 0 0
03/11/2021
8.77
 100 8.77 8.77 8.77 0 0 0
02/11/2021
10.12
 100 10.12 10.12 10.12 0 0 0
01/11/2021
9.93
 100 9.93 9.93 9.93 0 0 0
29/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
28/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
27/10/2021
8.68
 2,100 8.68 8.68 8.68 0 0 0
26/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
25/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
22/10/2021
8.68
 1,400 8.68 8.68 8.68 0 0 0
21/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
20/10/2021
8.58
 3,000 8.68 8.68 8.58 0 0 0
19/10/2021
8.87
 0 8.87 8.87 8.87 0 0 0
18/10/2021
8.87
 0 8.87 8.87 8.87 0 0 0
15/10/2021
8.77
 1,439 9.06 9.06 8.77 0 0 0
14/10/2021
8.77
 0 8.77 8.77 8.77 0 0 0
13/10/2021
8.77
 3,000 8.77 8.77 8.77 0 0 0
12/10/2021
8.77
 14,100 8.68 8.97 8.68 0 0 0
11/10/2021
8.68
 1,039 8.68 8.68 8.68 0 0 0
08/10/2021
8.68
 2,500 8.68 8.68 8.68 0 0 0
07/10/2021
8.68
 29,100 8.68 9.16 8.68 0 0 0
06/10/2021
8.68
 400 8.68 8.68 8.68 0 0 0
05/10/2021
8.68
 0 8.68 8.68 8.68 0 0 0
04/10/2021
8.68
 1,000 8.68 8.68 8.68 0 0 0
01/10/2021
8.68
 1,300 8.58 8.68 8.58 0 0 0
30/09/2021
8.68
 4,000 8.68 8.68 8.68 0 0 0
29/09/2021
8.87
 1,500 8.87 8.87 8.87 0 0 0
28/09/2021
8.97
 0 8.97 8.97 8.97 0 0 0
27/09/2021
8.97
 0 8.97 8.97 8.97 0 0 0
24/09/2021
8.97
 100 8.97 8.97 8.97 0 0 0
23/09/2021
8.49
 10,100 8.68 8.68 8.49 0 0 0
22/09/2021
8.87
 17,700 8.68 8.87 8.68 0 0 0
21/09/2021
8.68
 800 8.68 8.68 8.68 0 0 0
20/09/2021
9.16
 2,000 9.16 9.16 9.16 0 0 0
17/09/2021
9.16
 700 9.26 9.35 9.16 0 0 0
16/09/2021
8.87
 600 9.45 9.45 8.87 0 0 0
15/09/2021
8.77
 100 8.77 8.77 8.77 0 0 0
14/09/2021
8.97
 500 9.45 9.45 8.97 0 0 0
13/09/2021
8.97
 5,400 9.26 9.26 8.97 0 0 0
10/09/2021
10.41
 300 8.68 10.41 8.68 0 0 0
09/09/2021
9.26
 25,700 9.26 9.26 9.16 0 0 0
08/09/2021
8.10
 100 8.10 8.10 8.10 0 0 0
07/09/2021
9.35
 0 9.35 9.35 9.35 0 0 0
06/09/2021
9.26
 36,800 9.35 9.35 9.16 0 0 0
01/09/2021
8.20
 0 8.20 8.20 8.20 0 0 0
31/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
30/08/2021
8.29
 1,100 8.20 8.29 8.20 0 0 0
27/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
26/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
25/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
24/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
23/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
20/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
19/08/2021
8.20
 5,000 8.20 8.20 8.20 0 0 0
18/08/2021
8.20
 9,000 8.29 8.29 8.20 0 0 0
17/08/2021
8.20
 2,500 8.29 8.29 8.20 0 0 0
16/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0

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