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)
06/07/2017
8.13
 1,600 8.17 8.17 7.80 0 0 0
05/07/2017
8.17
 1,220 8.17 8.17 8.15 0 0 0
04/07/2017
8.17
 7,750 8.18 8.18 7.70 10 0 0
03/07/2017
8.18
 19,750 8.20 8.20 7.63 100 0 0.0
30/06/2017
8.20
 3,500 8.18 8.20 8.16 0 0 0
29/06/2017
8.18
 10 8.19 8.19 8.18 0 0 0
28/06/2017
8.19
 5,040 8.20 8.20 7.63 0 0 0
27/06/2017
8.20
 0 8.20 8.20 8.20 0 0 0
26/06/2017
8.20
 1,510 8.20 8.20 8.10 0 0 0
23/06/2017
8.20
 2,510 8.18 8.20 8.15 0 0 0
22/06/2017
8.18
 360 8.17 8.19 8.17 0 0 0
21/06/2017
8.17
 610 8.20 8.20 7.90 0 0 0
20/06/2017
8.20
 0 8.20 8.20 8.20 0 0 0
19/06/2017
8.20
 110 8.20 8.20 8.19 0 0 0
16/06/2017
8.20
 6,960 8.20 8.20 8 0 90 -0.0
15/06/2017
8.20
 4,610 8.20 8.20 8.10 0 820 -0.0
14/06/2017
8.20
 2,510 8.20 8.20 8.18 0 10 -0
13/06/2017
8.20
 3,510 8 8.20 8.10 0 10 -0
12/06/2017
8
 1,050 8 8 8 910 0 0.0
09/06/2017
8
 8,060 8.50 8.50 8 530 0 0.0
08/06/2017
8.50
 6,410 8.20 8.50 7.83 10 0 0
07/06/2017
8.20
 10 8 8.20 8.20 0 0 0
06/06/2017
8
 2,010 8.20 8.20 7.80 0 0 0
05/06/2017
8.20
 6,650 8.20 8.20 7.70 1,720 0 0.0
02/06/2017
8.20
 2,000 8.20 8.20 8.20 0 0 0
01/06/2017
8.20
 2,500 8.20 8.20 8.20 0 0 0
31/05/2017
8.20
 20 8.20 8.20 8.20 0 0 0
30/05/2017
8.20
 3,110 8.20 8.20 8.10 0 0 0
29/05/2017
8.20
 8,000 8.20 8.20 7.75 0 3,300 -0.0
26/05/2017
8.20
 110 8.20 8.20 8.18 0 0 0
25/05/2017
8.20
 100 8.20 8.20 8.18 0 0 0
24/05/2017
8.20
 5,150 8.19 8.20 8.17 0 0 0
23/05/2017
8.19
 11,320 8.19 8.19 7.90 10,170 0 0.1
22/05/2017
8.19
 610 8.28 8.28 8.19 0 0 0
19/05/2017
8.28
 2,500 8.19 8.28 8.15 0 0 0
18/05/2017
8.19
 620 8.20 8.20 7.83 0 0 0
17/05/2017
8.20
 2,050 8.20 8.20 7.90 0 0 0
16/05/2017
8.20
 1,040 8.27 8.27 8 0 0 0
15/05/2017
8.27
 3,130 8.29 8.29 8.27 0 0 0
12/05/2017
8.29
 4,610 8.29 8.29 8.25 0 0 0
11/05/2017
8.29
 13,260 7.80 8.29 7.80 5,060 0 0.0
10/05/2017
7.80
 12,600 8.20 8.20 7.80 5,940 0 0.0
09/05/2017
8.20
 210 8.25 8.25 8.20 200 0 0.0
08/05/2017
8.25
 20 8.40 8.40 8.25 0 0 0
05/05/2017
8.40
 9,000 8.40 8.40 8.40 0 0 0
04/05/2017
8.40
 8,010 8.50 8.50 8.20 0 0 0
03/05/2017
8.50
 11,820 8.13 8.50 8 0 0 0
28/04/2017
8.13
 12,160 7.63 8.13 7.63 0 0 0
27/04/2017
7.63
 14,460 8.20 8.20 7.63 0 0 0
26/04/2017
8.20
 4,010 8.18 8.20 8.09 0 0 0
25/04/2017
8.18
 1,010 8.20 8.20 8.17 0 0 0
24/04/2017
8.20
 8,660 8.45 8.45 8 0 0 0
21/04/2017
8.45
 4,520 8.20 8.54 8.20 0 0 0
20/04/2017
8.20
 2,860 8.20 8.30 8.08 0 0 0
19/04/2017
8.20
 5,140 8.18 8.20 7.62 0 0 0
18/04/2017
8.18
 12,500 8.16 8.18 7.59 0 0 0
17/04/2017
8.16
 160 8.77 8.77 8.16 0 0 0
14/04/2017
8.77
 7,090 8.20 8.77 7.75 0 0 0
13/04/2017
8.20
 3,110 8.15 8.20 8.10 0 0 0
12/04/2017
8.15
 1,010 8.20 8.20 8.10 0 0 0
11/04/2017
8.20
 4,020 8.30 8.30 7.83 0 0 0
10/04/2017
8.30
 2,020 8.30 8.30 7.80 0 0 0
07/04/2017
8.30
 4,270 8.28 8.50 7.79 0 0 0
05/04/2017
8.28
 1,010 8.30 8.30 8.20 0 0 0
04/04/2017
8.30
 2,010 8.44 8.44 8.28 0 0 0
03/04/2017
8.44
 3,080 8.48 8.48 8 0 0 0
31/03/2017
8.48
 2,020 8.45 8.48 7.89 0 0 0
30/03/2017
8.45
 20 7.99 8.45 8.45 0 0 0
29/03/2017
7.99
 2,490 8.47 8.50 7.99 0 40 -0.0
28/03/2017
8.47
 6,890 8.48 8.48 8.10 0 0 0
27/03/2017
8.48
 4,090 8.50 8.50 8.10 0 0 0
24/03/2017
8.50
 7,280 8.20 8.50 8.10 0 50 -0.0
23/03/2017
8.20
 6,360 8.50 8.50 8.04 0 10 -0
22/03/2017
8.50
 3,060 8.50 8.50 8.04 0 0 0
21/03/2017
8.50
 1,440 8.50 8.50 8.10 0 0 0
20/03/2017
8.50
 4,700 8.62 8.62 8.12 0 0 0
17/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
17/03/2017
8.62
 7,730 8.06 8.62 8.10 0 0 0
16/03/2017
8.06
 9,800 8.06 8.06 7.63 0 0 0
15/03/2017
8.06
 8,090 8.06 8.06 8.00 0 0 0
14/03/2017
8.06
 9,030 8.08 8.08 7.63 0 0 0
13/03/2017
8.08
 20,850 8.10 8.10 7.59 10 0 0
10/03/2017
8.10
 10 8.10 8.10 8.10 0 0 0
09/03/2017
8.10
 26,830 8.00 8.10 7.46 0 0 0
08/03/2017
8.00
 8,380 7.98 8.10 7.44 0 0 0
07/03/2017
7.98
 20,100 7.98 7.98 7.46 0 0 0
06/03/2017
7.98
 14,440 7.89 7.98 7.36 0 0 0
03/03/2017
7.89
 5,910 7.89 7.89 7.35 0 0 0
02/03/2017
7.89
 10,720 7.89 7.89 7.34 100 0 0.0
01/03/2017
7.89
 7,610 7.98 7.98 7.43 0 0 0
28/02/2017
7.98
 4,870 8.00 8.00 7.45 0 0 0
27/02/2017
8.00
 3,400 7.57 8.00 7.56 0 0 0
24/02/2017
7.57
 29,760 7.52 7.57 7.08 0 0 0
23/02/2017
7.52
 8,970 7.53 7.53 7.13 0 0 0
22/02/2017
7.53
 21,270 7.34 7.53 7.07 0 0 0
21/02/2017
7.34
 25,290 7.39 7.39 7.06 0 0 0
20/02/2017
7.39
 4,200 7.42 7.42 7.06 0 0 0
17/02/2017
7.42
 3,690 7.44 7.50 7.06 0 0 0
16/02/2017
7.44
 3,010 7.50 7.50 7.24 0 0 0
15/02/2017
7.50
 9,240 7.50 7.50 7.07 0 0 0
14/02/2017
7.50
 17,800 7.50 7.50 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |