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
(2024-04-22) 		-0.70 -11.11% 21,800 0 0
5.30
6.40
5.40
2 tháng
(2024-03-21) 		0 0% 35,400 0 0
5.30
6.40
5.40
3 tháng
(2024-02-20) 		0.20 3.70% 62,700 0 0
4.70
6.40
5.40
6 tháng
(2023-11-22) 		-2.20 -28.21% 306,572 0 0
4.70
8
5.40
12 tháng
(2023-05-26) 		0.40 7.69% 1,120,614 0 0
4.70
8.90
5.40
24 tháng
(2022-05-31) 		-4.40 -44% 4,224,143 -100 -0.0
4.70
10
5.40
36 tháng
(2021-06-07) 		-2.60 -31.68% 19,595,036 -4,000 -0.1
4.70
23.60
5.40
60 tháng
(2019-06-17) 		-1.11 -16.53% 21,295,199 -200 -0.0
4.70
23.60
5.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 08/12/2023
8
1
 68,600 6.50 8 6.50 0 0 0
#102 07/12/2023
7
0
 0 7 7 7 0 0 0
#103 06/12/2023
7
0
 0 7 7 7 0 0 0
#104 05/12/2023
7
0
 0 7 7 7 0 0 0
#105 04/12/2023
7
0
 0 7 7 7 0 0 0
#106 01/12/2023
7
0.20
 13,600 7 7 6.90 0 0 0
#107 30/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#108 29/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#109 28/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#110 27/11/2023
6.80
0.10
 0 6.80 6.80 6.80 0 0 0
#111 24/11/2023
6.70
-1.10
 22,700 6.90 7 6.70 0 0 0
#112 23/11/2023
7.80
0
 0 7.80 7.80 7.80 0 0 0
#113 22/11/2023
7.80
0
 0 7.80 7.80 7.80 0 0 0
#114 21/11/2023
7.80
0
 0 7.80 7.80 7.80 0 0 0
#115 20/11/2023
7.80
0.20
 0 7.80 7.80 7.80 0 0 0
#116 17/11/2023
7.60
0
 4,000 7.60 7.80 7.60 0 0 0
#117 16/11/2023
7.60
0
 0 7.60 7.60 7.60 0 0 0
#118 15/11/2023
7.60
0
 0 7.60 7.60 7.60 0 0 0
#119 14/11/2023
7.60
0
 0 7.60 7.60 7.60 0 0 0
#120 13/11/2023
7.60
-0.10
 0 7.60 7.60 7.60 0 0 0
#121 10/11/2023
7.70
-1.20
 27,032 7.70 8 7.60 0 0 0
#122 09/11/2023
8.90
0
 0 8.90 8.90 8.90 0 0 0
#123 08/11/2023
8.90
0
 0 8.90 8.90 8.90 0 0 0
#124 07/11/2023
8.90
0
 0 8.90 8.90 8.90 0 0 0
#125 06/11/2023
8.90
0.10
 0 8.90 8.90 8.90 0 0 0
#126 03/11/2023
8.80
0.60
 1,600 8.20 8.90 8.80 0 0 0
#127 27/10/2023
8.20
-0.30
 2,300 8.50 8.50 8.20 0 0 0
#128 20/10/2023
8.50
0
 17,500 8.50 8.90 8.50 0 0 0
#129 13/10/2023
8.50
1
 49,900 7.50 8.50 8.20 0 0 0
#130 06/10/2023
7.50
0.40
 48,000 7.10 7.70 7.20 0 0 0
#131 29/09/2023
7.10
-0.10
 8,200 7.20 7.90 7.10 0 0 0
#132 22/09/2023
7.20
0.50
 63,500 6.70 7.20 6.70 0 0 0
#133 15/09/2023
6.70
0.60
 33,700 6.10 6.80 6.30 0 0 0
#134 08/09/2023
6.10
0.10
 27,400 6 6.30 6 0 0 0
#135 25/08/2023
6
0
 6,800 6 6.40 6 0 0 0
#136 21/08/2023
6
0
 0 6 6 6 0 0 0
#137 18/08/2023
6
-0.50
 29,200 6.50 6.60 6 0 0 0
#138 17/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#139 16/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#140 15/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#141 14/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#142 11/08/2023
6.50
0
 21,200 6.50 6.70 6.20 0 0 0
#143 10/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#144 09/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#145 08/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#146 07/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#147 04/08/2023
6.50
-0.30
 36,100 6.80 7.50 6.50 0 0 0
#148 03/08/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#149 02/08/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#150 01/08/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#151 31/07/2023
6.80
-0.10
 0 6.90 6.80 6.90 0 0 0
#152 28/07/2023
6.90
0.90
 40,800 6 6.90 6.20 0 0 0
#153 27/07/2023
6
0
 0 6 6 6 0 0 0
#154 26/07/2023
6
0
 0 6 6 6 0 0 0
#155 25/07/2023
6
0
 0 6 6 6 0 0 0
#156 24/07/2023
6
-0.10
 0 6.10 6 6.10 0 0 0
#157 21/07/2023
6.10
0.20
 27,500 5.90 6.10 5.70 0 0 0
#158 20/07/2023
5.90
0
 0 5.90 5.90 5.90 0 0 0
#159 19/07/2023
5.90
0
 0 5.90 5.90 5.90 0 0 0
#160 18/07/2023
5.90
0
 0 5.90 5.90 5.90 0 0 0
#161 17/07/2023
5.90
0
 0 5.90 5.90 5.90 0 0 0
#162 14/07/2023
5.90
0.30
 2,600 5.60 6 5.70 0 0 0
#163 13/07/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#164 12/07/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#165 11/07/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#166 10/07/2023
5.60
-0.10
 0 5.70 5.60 5.70 0 0 0
#167 07/07/2023
5.70
0.50
 28,300 5.20 5.70 5.40 0 0 0
#168 06/07/2023
5.20
0
 0 5.20 5.20 5.20 0 0 0
#169 05/07/2023
5.20
0
 0 5.20 5.20 5.20 0 0 0
#170 04/07/2023
5.20
0
 0 5.20 5.20 5.20 0 0 0
#171 03/07/2023
5.20
0
 0 5.20 5.20 5.20 0 0 0
#172 30/06/2023
5.20
0.10
 83,410 5.10 5.60 5.10 0 0 0
#173 29/06/2023
5.10
0
 0 5.10 5.10 5.10 0 0 0
#174 28/06/2023
5.10
0
 0 5.10 5.10 5.10 0 0 0
#175 27/06/2023
5.10
0
 0 5.10 5.10 5.10 0 0 0
#176 26/06/2023
5.10
-0.10
 0 5.20 5.10 5.10 0 0 0
#177 23/06/2023
5.20
0.30
 99,200 4.90 5.20 4.90 0 0 0
#178 22/06/2023
4.90
0
 0 4.90 4.90 4.90 0 0 0
#179 21/06/2023
4.90
0
 0 4.90 4.90 4.90 0 0 0
#180 20/06/2023
4.90
0
 0 4.90 4.90 4.90 0 0 0
#181 19/06/2023
4.90
-0.10
 0 5 4.90 4.90 0 0 0
#182 16/06/2023
5
0.10
 6,000 4.90 5 4.90 0 0 0
#183 15/06/2023
4.90
0
 0 4.90 4.90 4.90 0 0 0
#184 14/06/2023
4.90
0
 0 4.90 4.90 4.90 0 0 0
#185 13/06/2023
4.90
0
 0 4.90 4.90 4.90 0 0 0
#186 12/06/2023
4.90
0
 0 4.90 4.90 4.90 0 0 0
#187 09/06/2023
4.90
-0.50
 65,800 5.40 5.40 4.90 0 0 0
#188 08/06/2023
5.40
0
 0 5.40 5.40 5.40 0 0 0
#189 07/06/2023
5.40
0
 0 5.40 5.40 5.40 0 0 0
#190 06/06/2023
5.40
0
 0 5.40 5.40 5.40 0 0 0
#191 05/06/2023
5.40
0.10
 0 5.30 5.40 5.40 0 0 0
#192 02/06/2023
5.30
0
 32,400 5.30 5.60 5.30 0 0 0
#193 01/06/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#194 31/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#195 30/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#196 29/05/2023
5.30
0.10
 0 5.20 5.30 5.30 0 0 0
#197 26/05/2023
5.20
-0.10
 51,600 5.30 5.40 5.20 0 0 0
#198 25/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#199 24/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#200 23/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |