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
(2025-12-29) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2025-12-01) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2025-10-30) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2025-08-01) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2025-02-03) 		0 0% 0 0 0
1.20
1.20
1.20
24 tháng
(2024-02-15) 		-8.30 -87.37% 0 0 0
1.20
9.50
1.20
36 tháng
(2023-02-13) 		-0.30 -20% 58,237 0 0
1.20
11
1.20
60 tháng
(2021-02-23) 		-2.86 -70.44% 10,288,188 -121,730 -0.4
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)
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
28/11/2019
3.92
 1,010 4 4.25 3.92 0 0 0
27/11/2019
4
 36,030 4 4.18 4 0 0 0
26/11/2019
4
 21,030 4.01 4.05 4 0 0 0
25/11/2019
4.01
 790 4.17 4.29 4.01 0 0 0
22/11/2019
4.17
 15,210 4.29 4.48 4.16 0 0 0
21/11/2019
4.29
 5,680 4.61 4.66 4.29 0 0 0
20/11/2019
4.61
 350 4.65 4.73 4.61 0 0 0
19/11/2019
4.65
 10 4.65 4.65 4.65 0 0 0
18/11/2019
4.65
 1,400 4.45 4.75 4.45 0 0 0
15/11/2019
4.45
 20 4.35 4.47 4.45 0 0 0
14/11/2019
4.35
 4,470 4.48 4.60 4.32 0 0 0
13/11/2019
4.48
 5,580 4.49 4.55 4.34 0 0 0
12/11/2019
4.49
 4,750 4.50 4.50 4.32 0 0 0
11/11/2019
4.50
 6,100 4.40 4.50 4.20 0 0 0
08/11/2019
4.40
 6,450 4.20 4.45 4.21 0 0 0
07/11/2019
4.20
 9,170 4.48 4.48 4.20 0 0 0
06/11/2019
4.48
 4,500 4.31 4.49 4.30 0 0 0
05/11/2019
4.31
 7,520 4.57 4.57 4.31 0 0 0
04/11/2019
4.57
 4,240 4.61 4.61 4.37 0 0 0
01/11/2019
4.61
 4,800 4.67 4.73 4.47 0 0 0
31/10/2019
4.67
 4,700 4.69 4.69 4.50 0 0 0
30/10/2019
4.69
 5,720 4.68 4.80 4.55 0 0 0
29/10/2019
4.68
 5,730 4.67 4.68 4.50 0 0 0
28/10/2019
4.67
 7,420 4.61 4.68 4.45 10 0 0
25/10/2019
4.61
 8,490 4.44 4.70 4.59 0 1,000 -0.0
24/10/2019
4.44
 22,370 4.15 4.44 4.17 0 0 0
23/10/2019
4.15
 38,740 4.46 4.60 4.15 0 0 0
22/10/2019
4.46
 80,810 4.79 4.89 4.46 0 0 0
21/10/2019
4.79
 6,850 4.72 4.80 4.69 0 0 0
18/10/2019
4.72
 11,760 4.90 5.03 4.70 0 0 0
17/10/2019
4.90
 4,340 4.85 4.92 4.68 0 0 0
16/10/2019
4.85
 4,630 4.80 4.99 4.71 0 0 0
15/10/2019
4.80
 5,150 5 5 4.80 0 0 0
14/10/2019
5
 9,380 5 5.19 4.86 0 0 0
11/10/2019
5
 4,730 4.98 5.06 4.81 0 0 0
10/10/2019
4.98
 58,400 5.08 5.34 4.78 0 0 0
09/10/2019
5.08
 5,070 5.03 5.19 4.88 0 0 0
08/10/2019
5.03
 4,930 4.82 5.03 4.80 0 0 0
07/10/2019
4.82
 5,580 5.08 5.29 4.82 0 0 0
04/10/2019
5.08
 7,070 4.97 5.19 4.82 0 0 0
03/10/2019
4.97
 9,160 5.10 5.14 4.93 0 0 0
02/10/2019
5.10
 5,570 5.14 5.14 4.95 0 0 0
01/10/2019
5.14
 5,060 5.10 5.22 4.95 0 0 0
30/09/2019
5.10
 5,190 5.10 5.28 4.93 0 0 0
27/09/2019
5.10
 6,460 5.15 5.15 4.97 0 0 0
26/09/2019
5.15
 10,280 5.12 5.15 5.02 0 0 0
25/09/2019
5.12
 33,690 5.08 5.19 4.95 0 0 0
24/09/2019
5.08
 8,710 5.19 5.19 5.02 0 0 0
23/09/2019
5.19
 17,440 5.25 5.28 5.01 0 0 0
20/09/2019
5.25
 6,520 5.20 5.50 5.10 0 0 0
19/09/2019
5.20
 16,870 5.17 5.20 4.96 0 0 0
18/09/2019
5.17
 20,400 5.11 5.20 4.93 500 0 0.0
17/09/2019
5.11
 21,390 5.18 5.18 4.98 0 0 0
16/09/2019
5.18
 13,550 5.19 5.19 4.97 0 0 0
13/09/2019
5.19
 10,130 5.19 5.19 4.94 0 0 0
12/09/2019
5.19
 8,920 5.09 5.23 4.92 0 0 0
11/09/2019
5.09
 12,250 5.05 5.18 4.92 0 0 0
10/09/2019
5.05
 6,230 5.05 5.25 4.91 10 0 0.0
09/09/2019
5.05
 27,700 5.09 5.24 4.95 0 0 0
06/09/2019
5.09
 6,610 5.27 5.27 5.07 0 0 0
05/09/2019
5.27
 7,460 5.18 5.34 5.03 0 990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |