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
(2024-08-21) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2024-07-22) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2024-06-24) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2024-03-25) 		-8.30 -87.37% 0 0 0
1.20
9.50
1.20
12 tháng
(2023-09-26) 		-8.80 -88% 3,500 0 0
1.20
10
1.20
24 tháng
(2022-10-03) 		-1.20 -50% 249,601 -37,203 -0.1
1.20
11
1.20
36 tháng
(2021-10-06) 		-2.10 -63.64% 4,805,763 -17,430 0.0
1.20
11
1.20
60 tháng
(2019-10-17) 		-3.70 -75.51% 15,145,818 -164,590 -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)
09/07/2015
8.42
 18,550 8.25 8.42 8.25 200 0 0.0
08/07/2015
8.25
 9,580 8.34 8.34 8.25 0 0 0
07/07/2015
8.34
 67,530 8.42 8.42 8.25 0 0 0
06/07/2015
8.42
 48,500 8.34 8.51 8.34 0 0 0
03/07/2015
8.34
 35,940 8.34 8.34 8.25 0 0 0
02/07/2015
8.34
 43,060 8.34 8.42 8.25 0 0 0
01/07/2015
8.34
 21,280 8.42 8.42 8.25 0 0 0
30/06/2015
8.42
 22,520 8.42 8.42 8.34 0 0 0
29/06/2015
8.42
 49,690 8.42 8.42 8.16 0 0 0
26/06/2015
8.42
 140,210 8.34 8.51 8.25 1,200 0 0.0
25/06/2015
8.34
 64,200 8.51 8.51 8.34 0 0 0
24/06/2015
8.51
 50,850 8.34 8.51 8.25 0 0 0
23/06/2015
8.34
 60,300 8.51 8.51 8.34 0 0 0
22/06/2015
8.51
 36,490 8.60 8.60 8.51 0 0 0
19/06/2015
8.60
 275,770 8.25 8.77 8.51 0 0 0
18/06/2015
8.25
 24,240 8.07 8.25 8.07 0 0 0
17/06/2015
8.07
 31,800 8.25 8.25 8.07 0 0 0
16/06/2015
8.25
 52,860 8.34 8.34 8.16 0 0 0
15/06/2015
8.34
 39,960 8.42 8.42 8.34 6,000 0 0.1
12/06/2015
8.42
 69,430 8.34 8.42 8.16 0 0 0
11/06/2015
8.34
 54,540 8.25 8.51 8.16 0 0 0
10/06/2015
8.25
 31,120 8.34 8.42 8.16 0 0 0
09/06/2015
8.34
 50,720 8.42 8.42 8.16 0 2,000 -0.0
08/06/2015
8.42
 82,940 8.25 8.60 8.25 0 0 0
05/06/2015
8.25
 56,370 8.25 8.34 8.16 0 0 0
04/06/2015
8.25
 39,530 8.25 8.34 8.16 0 0 0
03/06/2015
8.25
 175,390 8.16 8.25 7.90 0 3,520 -0.0
02/06/2015
8.16
 18,650 8.16 8.34 8.07 0 0 0
01/06/2015
8.16
 22,100 8.34 8.42 8.16 2,000 0 0.0
29/05/2015
8.34
 157,640 7.81 8.34 7.81 0 0 0
28/05/2015
7.81
 52,120 7.81 7.90 7.72 0 0 0
27/05/2015
7.81
 52,530 7.98 7.98 7.81 0 0 0
26/05/2015
7.98
 30,260 7.98 8.07 7.90 0 0 0
25/05/2015
7.98
 65,810 7.90 8.07 7.90 0 0 0
22/05/2015
7.90
 56,550 7.81 8.07 7.63 0 0 0
21/05/2015
7.81
 44,420 7.81 7.81 7.63 0 0 0
20/05/2015
7.81
 97,660 7.72 7.81 7.55 0 0 0
19/05/2015
7.72
 18,020 7.72 7.72 7.37 0 0 0
18/05/2015
7.72
 5,080 7.81 7.90 7.28 0 0 0
15/05/2015
7.81
 15,430 7.90 7.90 7.63 0 0 0
14/05/2015
7.90
 15,500 7.81 7.90 7.81 0 0 0
13/05/2015
7.81
 4,270 7.72 7.81 7.72 2,500 0 0.0
12/05/2015
7.72
 16,380 7.63 7.81 7.63 0 0 0
11/05/2015
7.63
 4,410 7.81 7.98 7.63 0 0 0
08/05/2015
7.81
 13,230 7.81 7.90 7.72 0 0 0
07/05/2015
7.81
 9,110 7.72 7.81 7.63 0 0 0
06/05/2015
7.72
 10,250 7.72 7.90 7.63 0 0 0
05/05/2015
7.72
 29,250 7.98 7.98 7.72 2,000 0 0.0
04/05/2015
7.98
 40,430 8.16 8.25 7.81 0 0 0
27/04/2015
8.16
 2,320 8.25 8.34 8.07 500 0 0.0
24/04/2015
8.25
 34,270 8.07 8.34 8.16 0 0 0
23/04/2015
8.07
 9,460 8.25 8.25 7.98 0 0 0
22/04/2015
8.25
 22,420 8.25 8.25 8.16 0 0 0
21/04/2015
8.25
 32,880 8.34 8.34 8.16 0 0 0
20/04/2015
8.34
 4,560 8.25 8.34 7.98 0 0 0
17/04/2015
8.25
 26,700 8.07 8.34 8.16 0 0 0
16/04/2015
8.07
 44,220 8.16 8.16 7.98 0 0 0
15/04/2015
8.16
 19,850 8.07 8.16 8.07 0 0 0
14/04/2015
8.07
 24,510 8.25 8.34 8.07 0 0 0
13/04/2015
8.25
 12,900 8.16 8.34 8.16 0 0 0
10/04/2015
8.16
 38,340 8.25 8.60 8.16 80 0 0.0
09/04/2015
8.25
 83,490 7.81 8.34 7.98 0 0 0
08/04/2015
7.81
 21,140 8.07 8.25 7.72 1,020 0 0.0
07/04/2015
8.07
 16,470 7.90 8.07 7.72 0 0 0
06/04/2015
7.90
 9,620 7.90 7.98 7.81 0 0 0
03/04/2015
7.90
 49,730 8.07 8.07 7.90 0 0 0
02/04/2015
8.07
 18,940 7.98 8.07 7.81 0 0 0
01/04/2015
7.98
 11,980 8.16 8.16 7.63 0 0 0
31/03/2015
8.16
 7,600 8.16 8.25 8.07 0 0 0
30/03/2015
8.16
 17,360 8.16 8.16 7.98 0 0 0
27/03/2015
8.16
 6,280 8.25 8.25 8.07 0 0 0
26/03/2015
8.25
 9,720 8.25 8.34 8.25 0 0 0
25/03/2015
8.25
 12,970 8.07 8.25 8.07 2,100 0 0.0
24/03/2015
8.07
 28,600 8.34 8.51 8.07 2,100 0 0.0
23/03/2015
8.34
 16,520 8.69 8.69 8.34 0 0 0
20/03/2015
8.69
 28,390 8.77 8.77 8.34 0 0 0
19/03/2015
8.77
 8,320 8.60 8.86 8.42 0 0 0
18/03/2015
8.60
 9,480 8.69 8.77 8.60 0 0 0
17/03/2015
8.69
 11,220 8.69 8.86 8.69 0 0 0
16/03/2015
8.69
 22,150 8.77 8.86 8.69 0 0 0
13/03/2015
8.77
 19,700 8.86 8.95 8.77 0 0 0
12/03/2015
8.86
 16,060 8.95 8.95 8.77 0 0 0
11/03/2015
8.95
 8,150 9.04 9.04 8.77 0 0 0
10/03/2015: Cổ tức tiền mặt tỉ lệ: 8%
10/03/2015
9.04
 35,400 8.86 9.21 8.77 100 0 0.0
09/03/2015
8.86
 48,030 8.94 8.94 8.78 1,700 0 0.0
06/03/2015
8.94
 35,570 8.94 9.02 8.94 0 0 0
05/03/2015
8.94
 43,420 8.94 9.11 8.94 0 0 0
04/03/2015
8.94
 85,590 8.78 9.27 8.94 0 0 0
03/03/2015
8.78
 18,630 8.70 8.78 8.70 0 0 0
02/03/2015
8.70
 24,840 8.78 8.78 8.62 0 0 0
27/02/2015
8.78
 4,650 8.70 8.78 8.70 0 0 0
26/02/2015
8.70
 23,920 8.70 8.78 8.62 0 0 0
25/02/2015
8.70
 11,200 8.78 8.78 8.70 0 0 0
24/02/2015
8.78
 8,860 8.62 8.78 8.54 0 0 0
13/02/2015
8.62
 34,530 8.78 8.78 8.46 490 0 0.0
12/02/2015
8.78
 9,680 8.46 8.78 8.46 0 0 0
11/02/2015
8.46
 8,240 8.29 8.46 8.29 0 0 0
10/02/2015
8.29
 10,130 8.37 8.46 8.29 0 0 0
09/02/2015
8.37
 16,830 8.46 8.54 8.13 0 0 0
06/02/2015
8.46
 1,100 8.54 8.70 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |