CTCP Thủy sản Số 4 (ts4)

1.20
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
(2024-10-23) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2024-09-23) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2024-08-26) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2024-05-27) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2023-11-28) 		-8.80 -88% 0 0 0
1.20
10
1.20
24 tháng
(2022-12-05) 		-0.40 -25% 116,230 -3 -0.0
1.20
11
1.20
36 tháng
(2021-12-08) 		-2.90 -70.73% 2,807,454 -16,424 0.1
1.20
11
1.20
60 tháng
(2019-12-19) 		-2.66 -68.91% 14,727,718 -163,600 -0.5
1.20
11
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2019
5.19
 8,920 5.09 5.23 4.92 0 0 0
11/09/2019
5.09
 12,250 5.05 5.18 4.92 0 0 0
10/09/2019
5.05
 6,230 5.05 5.25 4.91 10 0 0.0
09/09/2019
5.05
 27,700 5.09 5.24 4.95 0 0 0
06/09/2019
5.09
 6,610 5.27 5.27 5.07 0 0 0
05/09/2019
5.27
 7,460 5.18 5.34 5.03 0 990 -0.0
04/09/2019
5.18
 16,500 5.54 5.54 5.18 0 0 0
03/09/2019
5.54
 20 5.67 5.67 5.54 0 0 0
30/08/2019
5.67
 290 5.67 5.67 5.40 0 0 0
29/08/2019
5.67
 27,350 5.60 5.69 5.31 0 0 0
28/08/2019
5.60
 48,290 5.40 5.60 5.17 0 0 0
27/08/2019
5.40
 10,960 5.79 5.79 5.40 0 0 0
26/08/2019
5.79
 25,850 5.49 5.83 5.38 0 0 0
23/08/2019
5.49
 39,410 5.17 5.49 5.20 0 0 0
22/08/2019
5.17
 12,890 5.30 5.30 5.17 0 0 0
21/08/2019
5.30
 8,590 5.31 5.31 5.14 0 0 0
20/08/2019
5.31
 8,380 5.34 5.34 5.20 0 0 0
19/08/2019
5.34
 8,570 5.27 5.34 5.10 0 0 0
16/08/2019
5.27
 9,480 5.27 5.31 5.05 0 0 0
15/08/2019
5.27
 9,390 5.15 5.32 5.10 0 0 0
14/08/2019
5.15
 15,700 5.40 5.40 5.12 0 0 0
13/08/2019
5.40
 37,560 5.49 5.49 5.11 6,000 0 0.0
12/08/2019
5.49
 28,120 5.60 5.60 5.22 0 0 0
09/08/2019
5.60
 73,050 5.54 5.86 5.18 0 0 0
08/08/2019
5.54
 8,230 5.81 5.81 5.52 0 0 0
07/08/2019
5.81
 27,590 5.43 5.81 5.60 0 0 0
06/08/2019
5.43
 13,820 5.31 5.47 5.20 0 0 0
05/08/2019
5.31
 52,900 5.70 5.70 5.31 0 0 0
02/08/2019
5.70
 8,330 5.55 5.70 5.51 0 0 0
01/08/2019
5.55
 17,190 5.85 5.85 5.52 0 0 0
31/07/2019
5.85
 17,530 5.90 5.90 5.56 0 0 0
30/07/2019
5.90
 20,610 5.95 5.95 5.71 0 0 0
29/07/2019
5.95
 3,000 5.90 5.95 5.95 0 0 0
26/07/2019
5.90
 17,260 5.76 5.90 5.76 0 0 0
25/07/2019
5.76
 13,510 5.98 5.99 5.75 0 0 0
24/07/2019
5.98
 12,850 5.83 5.99 5.80 0 0 0
23/07/2019
5.83
 10,620 6 6 5.83 0 0 0
22/07/2019
6
 15,590 5.91 6 5.75 0 0 0
19/07/2019
5.91
 10,380 6.09 6.09 5.91 0 0 0
18/07/2019
6.09
 11,940 6.10 6.10 5.92 0 0 0
17/07/2019
6.10
 8,500 6.02 6.10 5.92 0 0 0
16/07/2019
6.02
 17,170 5.85 6.05 5.87 0 0 0
15/07/2019
5.85
 25,310 6.28 6.28 5.85 0 0 0
12/07/2019
6.28
 9,340 6.25 6.28 5.96 0 0 0
11/07/2019
6.25
 15,050 6.25 6.25 5.88 0 0 0
10/07/2019
6.25
 36,790 6.25 6.29 5.83 0 0 0
09/07/2019
6.25
 19,660 6.15 6.42 6.15 0 0 0
08/07/2019
6.15
 14,100 6.40 6.40 6.15 0 0 0
05/07/2019
6.40
 9,270 6.40 6.40 6.16 0 0 0
04/07/2019
6.40
 15,810 6.10 6.40 6.07 0 0 0
03/07/2019
6.10
 14,720 6.19 6.40 6.10 0 0 0
02/07/2019
6.19
 15,430 6.48 6.48 6.13 0 0 0
01/07/2019
6.48
 12,290 6.40 6.58 6.17 0 0 0
28/06/2019
6.40
 11,590 6.45 6.45 6.21 0 0 0
27/06/2019
6.45
 9,650 6.36 6.63 6.22 0 0 0
26/06/2019
6.36
 12,660 6.50 6.50 6.35 0 0 0
25/06/2019
6.50
 9,890 6.64 6.64 6.42 0 0 0
24/06/2019
6.64
 9,870 6.51 6.64 6.31 0 0 0
21/06/2019
6.51
 11,670 6.65 6.65 6.41 0 0 0
20/06/2019
6.65
 10,230 6.65 6.65 6.44 20 0 0.0
19/06/2019
6.65
 12,390 6.72 6.72 6.50 0 0 0
18/06/2019
6.72
 11,600 6.80 6.80 6.53 0 0 0
17/06/2019
6.80
 37,290 6.67 6.80 6.58 0 0 0
14/06/2019
6.67
 10,640 6.70 6.70 6.51 0 0 0
13/06/2019
6.70
 32,150 6.70 6.70 6.43 0 0 0
12/06/2019
6.70
 14,830 6.38 6.70 6.26 0 0 0
11/06/2019
6.38
 24,460 6.69 6.69 6.36 0 0 0
10/06/2019
6.69
 21,310 6.70 6.70 6.30 0 0 0
07/06/2019
6.70
 11,370 6.70 6.79 6.46 0 0 0
06/06/2019
6.70
 16,350 6.69 6.79 6.42 0 0 0
05/06/2019
6.69
 15,930 6.70 6.70 6.40 0 0 0
04/06/2019
6.70
 19,470 6.80 6.80 6.55 0 0 0
03/06/2019
6.80
 28,630 7.09 7.09 6.62 0 0 0
31/05/2019
7.09
 23,020 6.81 7.15 6.47 0 0 0
30/05/2019
6.81
 36,690 6.81 6.81 6.38 0 0 0
29/05/2019
6.81
 74,860 7.32 7.32 6.81 0 0 0
28/05/2019
7.32
 53,420 7.87 7.87 7.32 0 0 0
27/05/2019
7.87
 38,760 7.54 7.90 7.54 0 0 0
24/05/2019
7.54
 110,710 7.05 7.54 7.21 0 100 -0.0
23/05/2019
7.05
 73,910 6.59 7.05 7.04 0 0 0
22/05/2019
6.59
 50,290 6.16 6.59 6.23 0 30 -0.0
21/05/2019
6.16
 41,490 5.76 6.16 5.70 0 15,120 -0.1
20/05/2019
5.76
 21,770 5.72 5.76 5.61 0 0 0
17/05/2019
5.72
 25,450 5.70 5.73 5.57 10 0 0
16/05/2019
5.70
 15,480 5.70 5.70 5.56 0 10 -0
15/05/2019
5.70
 13,720 5.70 5.84 5.56 0 530 -0.0
14/05/2019
5.70
 14,830 5.70 5.80 5.51 0 2,320 -0.0
13/05/2019
5.70
 16,670 5.71 5.90 5.53 0 0 0
10/05/2019
5.71
 15,930 5.86 5.86 5.63 0 0 0
09/05/2019
5.86
 14,000 5.90 5.90 5.65 0 0 0
08/05/2019
5.90
 28,950 5.62 5.90 5.50 0 0 0
07/05/2019
5.62
 22,670 5.69 5.96 5.62 0 0 0
06/05/2019
5.69
 24,240 6 6 5.69 0 0 0
03/05/2019
6
 21,920 6.10 6.16 5.84 0 6,150 -0.0
02/05/2019
6.10
 14,350 6.10 6.10 5.81 0 0 0
26/04/2019
6.10
 48,030 6.39 6.39 6 0 33,000 -0.2
25/04/2019
6.39
 15,590 6.33 6.39 6 0 0 0
24/04/2019
6.33
 20,880 6.33 6.33 6.12 0 2,440 -0.0
23/04/2019
6.33
 21,160 6.35 6.48 6.12 0 0 0
22/04/2019
6.35
 23,040 6.35 6.38 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |