CTCP Thủy sản và Thương mại Thuận Phước (thp)

8.40
0.20
(2.44%)
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) 		0.40 5% 35,500 0 0
8
8.40
8.40
2 tháng
(2024-07-22) 		-0.40 -4.55% 85,400 0 0
8
9
8.40
3 tháng
(2024-06-21) 		-0.30 -3.45% 86,200 0 0
7.80
9
8.40
6 tháng
(2024-03-25) 		-0.10 -1.18% 287,900 0 0
7.20
9
8.40
12 tháng
(2023-09-25) 		-0.69 -7.56% 377,857 0 0
7.20
9.90
8.40
24 tháng
(2022-09-30) 		-1.35 -13.83% 667,373 0 0
7.20
11.44
8.40
36 tháng
(2021-10-05) 		-4 -32.27% 1,835,522 -43,700 -0.6
7.20
13.87
8.40
60 tháng
(2019-11-18) 		0.54 6.89% 2,910,317 -2,200 -0.1
5.31
14.15
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
9.58
 0 9.58 9.58 9.58 0 0 0
04/02/2021
9.58
 0 9.58 9.58 9.58 0 0 0
03/02/2021
9.49
 1,600 9.58 9.58 9.49 0 0 0
02/02/2021
9.22
 100 9.22 9.22 9.22 0 0 0
01/02/2021
9.94
 10,500 9.94 9.94 9.94 0 0 0
29/01/2021
9.94
 14,200 9.94 10.03 9.94 0 0 0
28/01/2021
10.03
 0 10.03 10.03 10.03 0 0 0
27/01/2021
9.49
 7,100 10.30 10.30 9.49 0 0 0
26/01/2021
9.94
 10,100 10.03 10.03 9.94 0 0 0
25/01/2021
9.94
 6,000 9.94 9.94 9.94 0 0 0
22/01/2021
9.94
 4,500 9.94 9.94 9.13 0 0 0
21/01/2021
9.40
 200 9.40 9.40 9.40 0 0 0
20/01/2021
9.40
 7,000 9.31 9.40 9.04 0 0 0
19/01/2021
9.13
 6,400 9.58 9.58 9.04 0 0 0
18/01/2021
9.94
 100 9.94 9.94 9.94 0 0 0
15/01/2021
9.49
 4,600 9.94 9.94 9.49 0 0 0
14/01/2021
9.94
 500 9.94 9.94 9.94 0 0 0
13/01/2021
10.57
 2,000 9.94 10.57 9.94 0 0 0
12/01/2021
10.03
 100 10.03 10.03 10.03 0 0 0
11/01/2021
10.21
 8,700 10.12 10.21 10.12 0 0 0
08/01/2021
9.94
 1,800 9.58 9.94 9.58 0 0 0
07/01/2021: Cổ tức tiền mặt tỉ lệ: 3%
07/01/2021
9.67
 0 9.67 9.67 9.67 0 0 0
06/01/2021
9.67
 7,300 9.67 9.67 9.67 0 0 0
05/01/2021
9.67
 700 9.67 9.67 7.56 0 0 0
04/01/2021
8.88
 500 8.79 8.88 8.79 0 0 0
31/12/2020
10.11
 0 10.11 10.11 10.11 0 0 0
30/12/2020
10.11
 0 10.11 10.11 10.11 0 0 0
29/12/2020
10.11
 0 10.11 10.11 10.11 0 0 0
28/12/2020
10.11
 0 10.11 10.11 10.11 0 0 0
25/12/2020
10.11
 0 10.11 10.11 10.11 0 0 0
24/12/2020
10.11
 0 10.11 10.11 10.11 0 0 0
23/12/2020
10.55
 2,200 10.11 10.55 10.11 0 0 0
22/12/2020
9.85
 0 9.85 9.85 9.85 0 0 0
21/12/2020
10.11
 5,400 9.58 10.11 9.58 0 0 0
18/12/2020
9.58
 0 9.58 9.58 9.58 0 0 0
17/12/2020
10.29
 5,321 9.06 10.29 9.06 0 0 0
16/12/2020
8.97
 300 8.97 8.97 8.97 0 0 0
15/12/2020
8.88
 0 8.88 8.88 8.88 0 0 0
14/12/2020
8.88
 15,900 8.88 8.97 8.88 0 0 0
11/12/2020
8.79
 2,800 8.88 8.88 8.79 0 0 0
10/12/2020
9.23
 8,800 9.06 9.23 8.97 0 0 0
09/12/2020
9.93
 6,000 8.70 9.93 8.70 0 0 0
08/12/2020
8.79
 1,500 8.70 8.79 8.70 0 0 0
07/12/2020
8.79
 1,100 8.70 8.79 8.70 0 0 0
04/12/2020
8.62
 18,140 8.70 8.97 8.62 0 0 0
03/12/2020
8.70
 2,100 8.70 8.70 8.70 0 0 0
02/12/2020
8.79
 5,000 8.70 8.79 8.70 0 0 0
01/12/2020
8.62
 100 8.62 8.62 8.62 0 0 0
30/11/2020
8.70
 1,240 8.70 8.70 8.70 0 0 0
27/11/2020
8.70
 1,000 8.70 8.70 8.70 0 0 0
26/11/2020
8.70
 1,200 8.70 8.70 8.70 0 0 0
25/11/2020
8.62
 5,300 8.70 8.70 8.62 0 0 0
24/11/2020
8.70
 3,010 8.70 8.70 8.70 0 0 0
23/11/2020
8.62
 3,000 8.70 8.70 8.62 0 0 0
20/11/2020
8.70
 1,000 8.70 8.70 8.70 0 0 0
19/11/2020
8.62
 2,000 8.70 8.70 8.62 0 0 0
18/11/2020
8.70
 3,000 8.62 8.70 8.62 0 0 0
17/11/2020
8.70
 6,000 8.62 8.70 8.62 0 0 0
16/11/2020
8.62
 2,100 8.70 8.70 8.53 0 0 0
13/11/2020
8.70
 8,400 8.53 8.70 8.35 0 0 0
12/11/2020
8.62
 2,100 8.62 8.70 8.62 0 0 0
11/11/2020
8.70
 0 8.70 8.70 8.70 0 0 0
10/11/2020
8.79
 1,300 8.62 8.79 8.62 0 0 0
09/11/2020
8.62
 700 8.62 8.62 8.62 0 500 -0.0
06/11/2020
8.62
 2,100 8.53 8.62 8.44 0 0 0
05/11/2020
8.62
 2,000 8.62 8.62 8.62 0 0 0
04/11/2020
8.79
 1,300 8.62 8.79 8.62 0 0 0
03/11/2020
8.62
 1,300 8.62 8.62 8.62 0 0 0
02/11/2020
8.62
 900 8.62 8.62 8.62 0 0 0
30/10/2020
8.62
 900 8.62 8.62 8.62 0 0 0
29/10/2020
8.62
 1,300 8.53 8.62 8.53 0 0 0
28/10/2020
8.62
 0 8.62 8.62 8.62 0 0 0
27/10/2020
8.62
 800 8.62 8.62 8.62 0 0 0
26/10/2020
8.79
 300 8.79 8.79 8.79 0 0 0
23/10/2020
8.62
 0 8.62 8.62 8.62 0 0 0
22/10/2020
8.62
 400 8.62 8.62 8.62 0 0 0
21/10/2020
8.79
 1,500 8.35 8.79 8.35 0 0 0
20/10/2020
8.88
 2,900 8.44 8.88 8.44 0 0 0
19/10/2020
8.79
 2,000 8.79 8.79 8.79 0 0 0
16/10/2020
8.88
 4,000 8.62 8.88 8.62 0 0 0
15/10/2020
8.88
 2,500 8.88 8.88 8.79 0 0 0
14/10/2020
8.97
 12,400 8.70 8.97 8.70 0 0 0
13/10/2020
9.23
 0 9.23 9.23 9.23 0 0 0
12/10/2020
9.23
 0 9.23 9.23 9.23 0 0 0
09/10/2020
9.23
 0 9.23 9.23 9.23 0 0 0
08/10/2020
9.23
 2,100 9.23 9.23 9.23 0 0 0
07/10/2020
9.23
 1,400 9.23 9.23 9.23 0 0 0
06/10/2020
9.23
 500 9.23 9.23 9.23 0 0 0
05/10/2020
9.06
 500 9.06 9.06 9.06 0 0 0
02/10/2020
8.97
 2,000 8.88 8.97 8.88 0 0 0
01/10/2020
8.97
 3,400 8.97 8.97 8.97 100 0 0
30/09/2020
8.35
 2,300 8.97 8.97 8.35 0 0 0
29/09/2020
9.06
 1,700 9.23 9.23 9.06 0 0 0
28/09/2020
9.76
 0 9.76 9.76 9.76 0 0 0
25/09/2020
9.67
 200 9.85 9.85 9.67 0 0 0
24/09/2020
8.35
 13,000 9.14 9.14 8.35 0 0 0
23/09/2020
8.79
 5,400 9.23 9.23 8.79 0 0 0
22/09/2020
8.97
 5,000 8.97 8.97 8.97 0 0 0
21/09/2020
8.97
 3,000 9.06 9.06 8.97 0 0 0
18/09/2020
8.97
 900 8.97 8.97 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |