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)
15/04/2010
26.71
 748,680 25.91 26.97 25.91 0 100 -0.0
14/04/2010
25.91
 434,890 26.44 26.44 25.54 0 0 0
13/04/2010
26.44
 667,650 26.39 26.97 25.81 0 0 0
12/04/2010
26.39
 437,770 25.17 26.39 25.38 0 0 0
09/04/2010
25.17
 595,770 24.01 25.17 24.17 0 1,000 -0.0
08/04/2010
24.01
 552,550 24.01 24.43 23.90 0 0 0
07/04/2010
24.01
 400,090 24.06 24.59 23.27 0 0 0
06/04/2010
24.06
 516,080 23.27 24.33 22.21 0 0 0
05/04/2010
23.27
 434,650 22.21 23.32 22.21 0 0 0
02/04/2010
22.21
 450,500 21.26 22.32 21.15 0 1,770 -0.1
01/04/2010
21.26
 356,090 20.36 21.31 19.51 0 0 0
31/03/2010
20.36
 433,260 21.42 21.42 20.36 0 4,000 -0.2
30/03/2010
21.42
 218,170 22.53 22.53 21.42 0 0 0
29/03/2010
22.53
 367,370 21.47 22.53 21.21 1,100 1,000 0.0
26/03/2010
21.47
 335,340 22.42 22.53 21.31 270 2,000 -0.1
25/03/2010
22.42
 1,056,140 21.36 22.42 21.36 1,500 0 0.1
24/03/2010
21.36
 123,970 20.36 21.36 21.36 0 0 0
23/03/2010
20.36
 212,970 20.09 20.36 19.83 4,000 0 0.2
22/03/2010
20.09
 144,810 20.09 20.36 19.83 2,000 7,000 -0.2
19/03/2010
20.09
 559,970 19.14 20.09 19.14 0 0 0
18/03/2010
19.14
 135,700 18.24 19.14 18.24 0 20 -0.0
17/03/2010
18.24
 179,900 19.09 19.46 18.24 1,000 0 0.0
16/03/2010
19.09
 234,120 19.67 20.20 18.88 0 0 0
15/03/2010
19.67
 273,350 18.93 19.83 18.88 0 0 0
12/03/2010
18.93
 35,790 18.88 19.41 18.51 0 0 0
11/03/2010
18.88
 223,520 17.98 18.88 17.98 0 3,920 -0.1
10/03/2010
17.98
 90,420 18.14 18.30 17.72 0 1,550 -0.1
09/03/2010
18.14
 137,920 17.98 18.14 17.77 0 1,000 -0.0
08/03/2010
17.98
 99,880 17.72 18.56 17.56 0 8,800 -0.3
05/03/2010
17.72
 66,440 17.19 17.72 17.19 0 0 0
04/03/2010
17.19
 91,480 16.97 17.82 17.19 0 0 0
03/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 3/1 Giá: 20 (Volume + 33.33%, Ratio=0.33)
03/03/2010
16.97
 248,230 16.17 16.97 16.76 7,000 5,020 0.1
02/03/2010
16.17
 185,420 16.17 16.35 15.43 2,000 0 0.1
01/03/2010
16.17
 86,940 16.72 16.95 16.17 7,800 0 0.3
26/02/2010
16.72
 186,550 15.94 16.72 15.94 20 1,500 -0.1
25/02/2010
15.94
 266,700 15.20 15.94 15.62 0 0 0
24/02/2010
15.20
 34,980 14.60 15.20 14.37 5,000 0 0.2
23/02/2010
14.60
 76,190 15.25 15.25 14.51 0 0 0
22/02/2010
15.25
 103,210 15.20 15.66 14.74 1,500 0 0.1
12/02/2010
15.20
 67,730 14.51 15.20 14.69 0 0 0
11/02/2010
14.51
 17,360 14.46 14.65 14.28 0 0 0
10/02/2010
14.46
 22,230 14.23 14.65 14.23 0 0 0
09/02/2010
14.23
 110,970 14.92 14.92 14.19 1,000 0 0.0
08/02/2010
14.92
 21,240 15.20 15.20 14.74 0 0 0
05/02/2010
15.20
 43,270 15.57 15.57 15.02 0 0 0
04/02/2010
15.57
 50,250 15.48 16.03 15.48 0 0 0
03/02/2010
15.48
 34,770 15.57 15.71 15.43 300 0 0.0
02/02/2010
15.57
 58,620 15.48 16.12 15.52 0 0 0
01/02/2010
15.48
 217,220 14.74 15.48 15.20 0 0 0
29/01/2010
14.74
 29,500 14.79 15.02 14.46 0 0 0
28/01/2010
14.79
 46,730 15.39 15.39 14.79 0 0 0
27/01/2010
15.39
 109,690 16.17 16.54 15.39 0 0 0
26/01/2010
16.17
 187,140 15.43 16.17 15.98 0 0 0
25/01/2010
15.43
 68,710 14.97 15.66 14.79 0 0 0
22/01/2010
14.97
 163,540 15.75 15.75 14.97 0 0 0
21/01/2010
15.75
 297,290 16.58 16.58 15.75 0 0 0
20/01/2010
16.58
 176,160 17.14 17.69 16.58 0 130 -0.0
19/01/2010
17.14
 55,120 17.14 17.41 16.72 0 120 -0.0
18/01/2010
17.14
 105,950 18.01 18.01 17.14 0 0 0
15/01/2010
18.01
 142,540 18.66 18.89 17.78 0 0 0
14/01/2010
18.66
 177,580 18.43 19.12 18.06 0 0 0
13/01/2010
18.43
 196,960 18.33 18.43 17.46 0 0 0
12/01/2010
18.33
 135,500 19.25 19.62 18.33 0 0 0
11/01/2010
19.25
 252,640 20.27 20.31 19.25 0 0 0
08/01/2010
20.27
 200,600 21.33 22.34 20.27 0 0 0
07/01/2010
21.33
 182,550 20.31 21.33 20.73 0 0 0
06/01/2010
20.31
 240,060 19.35 20.31 18.75 0 0 0
05/01/2010
19.35
 190,750 19.07 19.99 18.24 0 0 0
04/01/2010
19.07
 98,840 18.20 19.07 18.89 0 0 0
31/12/2009
18.20
 258,200 18.89 19.81 18.20 0 0 0
30/12/2009
18.89
 322,620 19.35 20.22 18.43 0 10,000 0
29/12/2009
19.35
 240,390 18.43 19.35 17.97 0 0 0
28/12/2009
18.43
 123,640 17.55 18.43 17.55 0 0 0
25/12/2009
17.55
 13,790 16.72 17.55 17.55 0 0 0
24/12/2009
16.72
 167,750 15.94 16.72 16.58 100 0 0
23/12/2009
15.94
 251,230 15.20 15.94 14.74 0 0 0
22/12/2009
15.20
 164,600 14.79 15.39 14.51 0 0 0
21/12/2009
14.79
 68,500 14.10 14.79 13.87 0 0 0
18/12/2009
14.10
 115,200 13.45 14.10 13.40 0 0 0
17/12/2009
13.45
 114,070 14.14 14.14 13.45 10,000 0 0
16/12/2009
14.14
 35,620 14.88 14.88 14.14 0 600 0
15/12/2009
14.88
 155,330 15.66 15.66 14.88 0 2,800 0
14/12/2009
15.66
 146,510 15.25 15.98 14.60 0 0 0
11/12/2009
15.25
 175,830 16.03 16.03 15.25 0 0 0
10/12/2009
16.03
 79,350 16.86 17.04 16.03 0 0 0
09/12/2009
16.86
 85,110 17.73 17.73 16.86 0 0 0
08/12/2009
17.73
 67,660 17.73 18.10 17.14 0 0 0
07/12/2009
17.73
 106,160 17.60 17.87 17.04 0 0 0
04/12/2009
17.60
 100,630 17.04 17.64 16.58 0 0 0
03/12/2009
17.04
 170,860 17.92 18.10 17.04 0 50 0
02/12/2009
17.92
 104,570 18.84 18.84 17.92 0 0 0
01/12/2009
18.84
 135,020 17.97 18.84 17.97 0 0 0
30/11/2009
17.97
 78,610 17.73 18.43 17.50 0 0 0
27/11/2009
17.73
 190,190 17.50 18.38 16.63 0 0 0
26/11/2009
17.50
 117,250 18.38 18.38 17.50 0 0 0
25/11/2009
18.38
 270,990 19.35 19.35 18.38 0 0 0
24/11/2009
19.35
 246,940 20.31 20.50 19.30 10 0 0
23/11/2009
20.31
 123,640 21.37 21.37 20.31 0 0 0
20/11/2009
21.37
 159,410 22.48 22.48 21.37 0 0 0
19/11/2009
22.48
 139,280 22.11 22.62 22.11 40 0 0

Chính sách bảo mật | Điều khoản sử dụng |