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
(2024-08-20) 		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
(2024-06-21) 		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
(2023-09-25) 		-9.80 -89.09% 3,600 0 0
1.20
11
1.20
24 tháng
(2022-09-30) 		-1.30 -52% 254,558 -37,203 -0.1
1.20
11
1.20
36 tháng
(2021-10-05) 		-2.10 -63.64% 4,805,763 -17,430 0.0
1.20
11
1.20
60 tháng
(2019-10-16) 		-3.65 -75.26% 15,150,448 -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)
27/04/2020
2.38
 20,680 2.35 2.40 2.30 0 0 0
24/04/2020
2.35
 2,170 2.43 2.43 2.35 0 0 0
23/04/2020
2.43
 5,640 2.43 2.46 2.28 0 0 0
22/04/2020
2.43
 160,950 2.50 2.50 2.33 0 0 0
21/04/2020
2.50
 18,270 2.50 2.53 2.47 0 0 0
20/04/2020
2.50
 56,450 2.41 2.55 2.40 0 0 0
17/04/2020
2.41
 122,360 2.59 2.65 2.41 0 0 0
16/04/2020
2.59
 20,030 2.49 2.59 2.42 0 0 0
15/04/2020
2.49
 67,420 2.43 2.60 2.40 0 0 0
14/04/2020
2.43
 47,870 2.60 2.60 2.42 0 0 0
13/04/2020
2.60
 4,910 2.59 2.68 2.59 0 0 0
10/04/2020
2.59
 1,100 2.58 2.59 2.47 0 0 0
09/04/2020
2.58
 1,800 2.65 2.69 2.58 0 0 0
08/04/2020
2.65
 1,630 2.60 2.65 2.65 0 0 0
07/04/2020
2.60
 6,210 2.60 2.65 2.50 0 0 0
06/04/2020
2.60
 1,120 2.67 2.67 2.55 0 0 0
03/04/2020
2.67
 720 2.64 2.70 2.64 0 0 0
01/04/2020
2.64
 6,800 2.60 2.70 2.42 0 0 0
31/03/2020
2.60
 20 2.75 2.75 2.60 0 0 0
30/03/2020
2.75
 400 2.76 2.76 2.61 0 0 0
27/03/2020
2.76
 1,010 2.76 2.76 2.76 0 0 0
26/03/2020
2.76
 3,630 2.79 2.97 2.60 0 0 0
25/03/2020
2.79
 0 2.79 2.79 2.79 0 0 0
24/03/2020
2.79
 6,200 2.80 2.80 2.64 0 5,900 -0.0
23/03/2020
2.80
 130 2.81 2.81 2.75 0 100 -0.0
20/03/2020
2.81
 520 2.97 2.97 2.81 0 0 0
19/03/2020
2.97
 780 3 3 2.81 0 80 -0.0
18/03/2020
3
 3,050 3 3 3 0 0 0
17/03/2020
3
 3,550 3.06 3.06 2.87 0 0 0
16/03/2020
3.06
 20,280 2.88 3.06 2.88 0 0 0
13/03/2020
2.88
 7,720 2.74 2.88 2.55 0 120 -0.0
12/03/2020
2.74
 6,820 2.89 2.89 2.69 0 230 -0.0
11/03/2020
2.89
 610 2.78 2.96 2.71 30 0 0
10/03/2020
2.78
 8,730 2.90 2.94 2.70 0 60 -0.0
09/03/2020
2.90
 22,450 3 3 2.90 19,990 0 0.1
06/03/2020
3
 910 3.05 3.05 3 0 0 0
05/03/2020
3.05
 28,040 3.05 3.05 3 0 0 0
04/03/2020
3.05
 1,050 3 3.05 2.85 0 0 0
03/03/2020
3
 8,000 3 3 3 0 0 0
02/03/2020
3
 17,080 3.10 3.10 3 0 0 0
28/02/2020
3.10
 3,330 3.10 3.10 3.10 0 0 0
27/02/2020
3.10
 8,090 3.11 3.11 3 0 0 0
26/02/2020
3.11
 1,060 3.11 3.12 3.10 0 0 0
25/02/2020
3.11
 30 3.30 3.30 3.11 0 0 0
24/02/2020
3.30
 500 3.30 3.30 3.28 0 0 0
21/02/2020
3.30
 5,400 3.25 3.30 3.29 0 0 0
20/02/2020
3.25
 1,730 3.25 3.29 3.25 0 0 0
19/02/2020
3.25
 3,990 3.28 3.28 3.25 0 0 0
18/02/2020
3.28
 1,000 3.21 3.28 3.25 0 0 0
17/02/2020
3.21
 60 3.11 3.25 3.11 0 0 0
14/02/2020
3.11
 840 3.10 3.25 3.10 0 0 0
13/02/2020
3.10
 3,010 3.05 3.25 3.10 0 0 0
12/02/2020
3.05
 60 3.23 3.24 3.05 0 0 0
11/02/2020
3.23
 1,850 3.23 3.23 3.10 0 0 0
10/02/2020
3.23
 5,100 3.23 3.23 3.01 0 0 0
07/02/2020
3.23
 1,540 3.23 3.23 3.23 0 0 0
06/02/2020
3.23
 3,530 3.15 3.23 3.01 0 0 0
05/02/2020
3.15
 1,000 3.15 3.15 3.15 0 0 0
04/02/2020
3.15
 400 3.01 3.15 3.14 0 0 0
03/02/2020
3.01
 3,950 3.20 3.20 3 0 0 0
31/01/2020
3.20
 8,650 3.38 3.39 3.20 0 0 0
30/01/2020
3.38
 120 3.55 3.55 3.38 0 0 0
22/01/2020
3.55
 1,690 3.63 3.63 3.51 0 0 0
21/01/2020
3.63
 5,400 3.50 3.65 3.62 0 0 0
20/01/2020
3.50
 520 3.65 3.65 3.50 0 0 0
17/01/2020
3.65
 12,410 3.74 3.74 3.54 0 0 0
16/01/2020
3.74
 10 3.70 3.74 3.74 0 0 0
15/01/2020
3.70
 20 3.61 3.70 3.70 0 0 0
14/01/2020
3.61
 10 3.65 3.65 3.61 0 0 0
13/01/2020
3.65
 5,290 3.65 3.65 3.60 0 0 0
10/01/2020
3.65
 710 3.70 3.87 3.63 50 0 0.0
09/01/2020
3.70
 650 3.73 3.73 3.69 0 0 0
08/01/2020
3.73
 750 3.82 3.99 3.73 0 0 0
07/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
06/01/2020
3.82
 1,920 4.09 4.09 3.81 0 0 0
03/01/2020
4.09
 10 3.95 4.09 4.09 0 0 0
02/01/2020
3.95
 600 3.72 3.98 3.72 0 0 0
31/12/2019
3.72
 22,270 4 4.09 3.72 0 1,000 -0.0
30/12/2019
4
 25,870 4.10 4.10 3.92 0 0 0
27/12/2019
4.10
 400 4.10 4.10 3.91 0 190 -0.0
26/12/2019
4.10
 210 4.09 4.25 4.10 0 0 0
25/12/2019
4.09
 760 4.11 4.11 3.92 0 10 -0
24/12/2019
4.11
 6,110 4.10 4.11 4.09 0 0 0
23/12/2019
4.10
 1,010 3.97 4.10 3.85 0 0 0
20/12/2019
3.97
 1,210 3.86 3.97 3.94 0 0 0
19/12/2019
3.86
 13,470 3.98 4.19 3.81 0 440 -0.0
18/12/2019
3.98
 3,180 3.83 3.98 3.90 1,630 1,630 0
17/12/2019
3.83
 1,600 4.10 4.10 3.83 0 0 0
16/12/2019
4.10
 3,890 3.90 4.10 3.69 0 0 0
13/12/2019
3.90
 10,190 3.65 3.90 3.82 0 0 0
12/12/2019
3.65
 2,030 3.71 3.94 3.65 0 0 0
11/12/2019
3.71
 3,960 3.93 3.93 3.70 0 0 0
10/12/2019
3.93
 2,130 3.94 3.95 3.93 0 0 0
09/12/2019
3.94
 7,540 4.15 4.30 3.86 0 0 0
06/12/2019
4.15
 0 4.15 4.15 4.15 0 0 0
05/12/2019
4.15
 500 3.88 4.15 3.90 0 0 0
04/12/2019
3.88
 3,640 3.82 3.90 3.82 0 0 0
03/12/2019
3.82
 26,610 3.99 4.26 3.72 0 0 0
02/12/2019
3.99
 10 3.99 3.99 3.99 0 0 0
29/11/2019
3.99
 16,780 3.92 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |