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
(2024-10-28) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2024-09-26) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2024-08-27) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2024-05-29) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2023-12-01) 		-8.80 -88% 0 0 0
1.20
10
1.20
24 tháng
(2022-12-06) 		-0.40 -25% 116,230 -3 -0.0
1.20
11
1.20
36 tháng
(2021-12-13) 		-3 -71.43% 2,699,246 -16,419 0.1
1.20
11
1.20
60 tháng
(2019-12-23) 		-2.90 -70.73% 14,713,038 -163,160 -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)
23/06/2010
22.23
 186,390 22.18 22.72 22.18 0 100 -0.0
22/06/2010
22.18
 220,440 23.09 23.09 22.13 0 0 0
21/06/2010
23.09
 320,600 22.50 23.58 22.83 0 500 -0.0
18/06/2010
22.50
 317,430 23.04 23.36 22.34 0 500 -0.0
17/06/2010
23.04
 181,800 23.58 23.58 22.72 0 0 0
16/06/2010
23.58
 504,520 22.72 23.85 22.83 0 0 0
15/06/2010
22.72
 631,880 21.64 22.72 21.54 14,600 0 0.6
14/06/2010: Cổ tức tiền mặt tỉ lệ: 6%
14/06/2010
21.64
 448,240 20.62 21.64 20.95 2,900 0 0.1
11/06/2010
20.62
 138,740 20.57 20.94 20.57 0 0 0
10/06/2010
20.57
 139,560 20.41 20.78 20.31 0 0 0
09/06/2010
20.41
 319,480 20.73 21.15 20.36 0 3,000 -0.1
08/06/2010
20.73
 239,860 20.73 20.78 20.09 0 0 0
07/06/2010
20.73
 298,370 21.79 21.79 20.73 0 0 0
04/06/2010
21.79
 521,200 21.63 22.58 21.58 800 1,000 -0.0
03/06/2010
21.63
 218,800 20.62 21.63 20.62 1,000 0 0.0
02/06/2010
20.62
 203,120 20.57 21.15 19.94 2,000 0 0.1
01/06/2010
20.57
 187,470 20.31 20.62 19.88 0 0 0
31/05/2010
20.31
 155,010 21.21 21.21 20.31 0 0 0
28/05/2010
21.21
 378,150 20.41 21.42 20.73 0 0 0
27/05/2010
20.41
 172,030 20.15 20.99 19.88 2,000 0 0.1
26/05/2010
20.15
 310,550 19.20 20.15 19.41 0 0 0
25/05/2010
19.20
 344,190 18.30 19.20 18.03 0 0 0
24/05/2010
18.30
 260,460 19.09 19.20 18.14 0 3,660 -0.1
21/05/2010
19.09
 274,660 20.09 20.09 19.09 300 0 0.0
20/05/2010
20.09
 282,260 20.04 20.09 19.09 0 330 -0.0
19/05/2010
20.04
 296,610 21.05 21.05 20.04 6,700 330 0.2
18/05/2010
21.05
 395,680 22.10 22.10 21.05 500 0 0.0
17/05/2010
22.10
 313,080 21.26 22.32 21.26 0 700 -0.0
14/05/2010
21.26
 375,100 21.21 21.95 20.41 0 0 0
13/05/2010
21.21
 478,240 22.32 22.32 21.21 0 0 0
12/05/2010
22.32
 318,710 23.48 23.48 22.32 0 20,000 -0.8
11/05/2010
23.48
 407,800 24.64 25.07 23.48 2,000 0 0.1
10/05/2010
24.64
 227,300 25.91 26.18 24.64 0 0 0
07/05/2010
25.91
 386,330 25.38 26.44 24.33 0 1,000 -0.0
06/05/2010
25.38
 359,340 25.91 26.33 25.38 20,000 0 1.0
05/05/2010
25.91
 217,010 27.23 27.23 25.91 0 0 0
04/05/2010
27.23
 390,440 26.97 27.23 26.18 0 0 0
29/04/2010
26.97
 565,350 26.97 28.29 26.97 0 0 0
28/04/2010
26.97
 809,580 25.91 26.97 25.91 1,000 0 0.1
27/04/2010
25.91
 257,210 26.39 26.44 25.38 0 0 0
26/04/2010
26.39
 360,750 27.76 27.76 26.39 0 0 0
22/04/2010
27.76
 527,770 29.08 29.61 27.76 0 0 0
21/04/2010
29.08
 751,410 29.88 30.67 28.56 300 0 0.0
20/04/2010
29.88
 316,880 29.35 30.67 29.61 1,000 0 0.1
19/04/2010
29.35
 323,220 28.03 29.35 26.97 0 0 0
16/04/2010
28.03
 434,860 26.71 28.03 26.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |