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
(2026-07-06) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2026-06-23) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2026-06-23) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2026-02-06) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2025-08-11) 		0 0% 0 0 0
1.20
1.20
1.20
24 tháng
(2024-08-15) 		0 0% 0 0 0
1.20
1.20
1.20
36 tháng
(2023-08-21) 		-7.80 -86.67% 19,220 0 0
1.20
11
1.20
60 tháng
(2021-08-31) 		-2.43 -66.94% 5,090,488 -17,430 0.0
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)
19/08/2010
15.41
 141,710 15.90 16.22 15.36 0 0 0
18/08/2010
15.90
 267,390 16.70 16.70 15.90 0 0 0
17/08/2010
16.70
 93,750 17.35 17.35 16.70 10,000 11,400 -0.0
16/08/2010
17.35
 276,380 16.76 17.51 16.65 200 150,770 -4.8
13/08/2010
16.76
 254,570 17.03 17.03 16.27 0 15,810 -0.5
12/08/2010
17.03
 125,950 17.88 17.88 17.03 1,200 0 0.0
11/08/2010
17.88
 227,790 18.37 18.80 17.56 0 90,300 -3.0
10/08/2010
18.37
 182,170 19.33 19.33 18.37 0 0 0
09/08/2010
19.33
 197,460 19.44 19.55 19.12 0 58,010 -2.1
06/08/2010
19.44
 259,400 19.23 19.76 18.91 0 59,680 -2.1
05/08/2010
19.23
 70,840 19.39 19.76 19.07 0 17,210 -0.6
04/08/2010
19.39
 337,500 19.01 19.93 18.74 0 86,780 -3.1
03/08/2010
19.01
 91,810 18.96 19.39 18.80 0 43,130 -1.5
02/08/2010
18.96
 49,130 19.39 19.60 18.96 0 0 0
30/07/2010
19.39
 112,660 19.07 19.71 19.07 0 0 0
29/07/2010
19.07
 104,860 18.80 19.33 18.80 0 0 0
28/07/2010
18.80
 107,070 19.55 19.55 18.80 0 2,000 -0.1
27/07/2010
19.55
 101,020 19.98 20.41 19.55 0 0 0
26/07/2010
19.98
 94,410 20.25 20.41 19.98 0 1,500 -0.1
23/07/2010
20.25
 120,100 20.36 20.78 20.25 0 0 0
22/07/2010
20.36
 111,310 20.57 20.62 20.36 0 0 0
21/07/2010
20.57
 119,330 20.89 20.95 20.57 0 0 0
20/07/2010
20.89
 163,470 21.32 21.43 20.89 0 0 0
19/07/2010
21.32
 295,060 20.68 21.48 21.11 0 0 0
16/07/2010
20.68
 127,130 20.95 20.95 20.68 0 2,000 -0.1
15/07/2010
20.95
 44,130 21.27 21.32 20.78 0 0 0
14/07/2010
21.27
 98,670 21.43 22.02 21.27 0 0 0
13/07/2010
21.43
 151,100 20.41 21.43 20.68 0 0 0
12/07/2010
20.41
 61,120 20.36 20.57 20.19 0 3,000 -0.1
09/07/2010
20.36
 94,560 20.41 20.62 20.14 0 500 -0.0
08/07/2010
20.41
 122,210 20.41 20.95 20.41 0 0 0
07/07/2010
20.41
 99,370 20.57 20.89 20.41 0 300 -0.0
06/07/2010
20.57
 122,840 20.95 20.95 20.57 1,500 0 0.1
05/07/2010
20.95
 184,650 20.78 20.95 20.52 0 700 -0.0
02/07/2010
20.78
 82,830 20.68 20.95 20.52 0 400 -0.0
01/07/2010
20.68
 122,910 20.89 20.95 20.46 0 0 0
30/06/2010
20.89
 165,930 21.75 21.75 20.89 0 0 0
29/06/2010
21.75
 161,900 21.81 22.56 21.75 0 0 0
28/06/2010
21.81
 97,840 21.75 22.29 21.75 0 0 0
25/06/2010
21.75
 312,230 22.45 22.45 21.54 0 0 0
24/06/2010
22.45
 171,300 22.23 23.09 22.45 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |