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)
07/07/2021
11.85
 0 11.85 11.85 11.85 0 0 0
06/07/2021
11.85
 0 11.85 11.85 11.85 0 0 0
05/07/2021
11.85
 100 11.85 11.85 11.85 0 0 0
02/07/2021
11.94
 5,200 11.48 11.94 11.21 0 0 0
01/07/2021
11.02
 1,300 11.02 11.02 11.02 0 0 0
30/06/2021
11.02
 0 11.02 11.02 11.02 0 0 0
29/06/2021
11.02
 700 11.02 11.02 11.02 0 0 0
28/06/2021
10.84
 0 10.84 10.84 10.84 0 0 0
25/06/2021
10.84
 7,200 11.02 11.30 10.84 0 0 0
24/06/2021
10.75
 200 10.75 10.75 10.75 0 0 0
23/06/2021
10.75
 8,600 11.39 11.39 10.75 0 4,000 -0.0
22/06/2021
10.75
 14,000 11.48 11.94 10.75 0 0 0
21/06/2021
11.39
 3,200 11.76 11.76 10.75 0 0 0
18/06/2021
11.76
 0 11.76 11.76 11.76 0 0 0
17/06/2021
11.76
 1,000 11.76 11.76 11.76 0 0 0
16/06/2021
11.57
 110 11.57 11.57 11.57 0 0 0
15/06/2021
11.67
 10,100 11.67 11.67 11.57 0 300 -0.0
14/06/2021
11.67
 4,100 11.57 11.85 11.57 0 0 0
11/06/2021
11.85
 400 11.85 11.85 11.85 0 0 0
10/06/2021
11.67
 1,000 11.67 11.67 11.67 0 0 0
09/06/2021
11.94
 100 11.94 11.94 11.94 0 0 0
08/06/2021
11.57
 2,300 12.22 12.22 11.57 0 0 0
07/06/2021
11.85
 2,000 11.48 11.85 11.48 0 0 0
04/06/2021
11.85
 9,000 11.94 11.94 11.85 0 0 0
03/06/2021
12.31
 700 11.76 12.31 11.76 0 0 0
02/06/2021
11.76
 0 11.76 11.76 11.76 0 0 0
01/06/2021
11.76
 100 11.76 11.76 11.76 0 0 0
31/05/2021
10.56
 1,000 10.56 10.56 10.56 0 1,000 -0.0
28/05/2021
11.48
 1,300 10.93 11.48 10.93 0 0 0
27/05/2021
10.84
 7,900 11.21 11.30 10.84 0 0 0
26/05/2021
10.84
 1,000 10.84 10.84 10.84 0 0 0
25/05/2021
10.93
 1,200 11.02 11.02 10.93 0 0 0
24/05/2021
11.02
 1,300 10.84 11.02 10.84 0 0 0
21/05/2021
11.02
 1,300 11.02 11.02 10.66 0 0 0
20/05/2021
11.39
 1,400 11.39 11.39 11.39 0 0 0
19/05/2021
11.48
 1,200 11.48 11.48 11.48 0 0 0
18/05/2021
11.02
 1,000 11.02 11.02 11.02 0 0 0
17/05/2021
10.93
 43,956 12.03 12.40 10.01 0 0 0
14/05/2021
12.40
 5,100 12.31 12.40 11.02 0 0 0
13/05/2021
12.49
 3,200 12.68 12.68 12.49 0 0 0
12/05/2021
12.40
 1,000 12.40 12.40 12.40 0 0 0
11/05/2021
12.31
 0 12.31 12.31 12.31 0 0 0
10/05/2021
12.31
 2,000 12.31 12.31 12.31 0 0 0
07/05/2021
12.22
 1,000 12.22 12.22 12.22 0 0 0
06/05/2021
12.22
 3,200 12.22 12.22 12.22 0 0 0
05/05/2021
12.77
 100 12.77 12.77 12.77 0 0 0
04/05/2021
12.40
 1,100 12.40 12.40 12.40 0 0 0
29/04/2021
12.13
 2,300 12.40 12.59 12.13 0 0 0
28/04/2021
11.85
 300 11.85 11.85 11.85 0 0 0
27/04/2021
11.67
 0 11.67 11.67 11.67 0 0 0
26/04/2021
11.67
 1,300 11.94 11.94 11.48 0 0 0
23/04/2021
13.32
 0 13.32 13.32 13.32 0 0 0
22/04/2021
13.32
 905 13.32 13.32 13.32 0 0 0
20/04/2021
12.49
 3,200 12.68 12.68 12.49 0 0 0
19/04/2021
12.68
 5,000 14.33 14.33 12.40 0 0 0
16/04/2021
12.95
 3,900 14.33 14.33 12.95 0 0 0
15/04/2021
13.32
 6,200 13.69 14.70 13.04 0 0 0
14/04/2021
13.69
 2,400 12.86 13.69 12.86 0 0 0
13/04/2021
13.32
 3,200 14.15 14.42 13.32 2,000 0 0.0
12/04/2021
14.15
 16,600 12.77 14.15 10.47 0 0 0
09/04/2021
12.31
 2,000 12.86 12.86 12.31 0 0 0
08/04/2021
12.86
 100 12.86 12.86 12.86 0 0 0
07/04/2021
12.68
 1,600 12.59 12.86 12.59 0 0 0
06/04/2021
12.59
 7,000 12.49 13.14 10.75 0 0 0
05/04/2021
12.59
 3,100 12.68 12.68 12.59 0 0 0
02/04/2021
12.68
 4,700 12.59 12.86 12.59 0 0 0
01/04/2021
12.59
 11,700 12.86 13.04 12.59 0 0 0
31/03/2021
13.14
 2,700 13.04 13.14 13.04 0 0 0
30/03/2021
13.32
 500 13.04 13.32 13.04 0 0 0
29/03/2021
12.86
 6,200 13.41 13.41 12.77 0 0 0
26/03/2021
13.32
 0 13.32 13.32 13.32 0 0 0
25/03/2021
13.69
 700 13.78 15.16 12.22 0 0 0
24/03/2021
13.69
 200 13.87 13.87 13.69 0 0 0
23/03/2021
12.68
 6,400 12.86 12.86 12.22 0 0 0
22/03/2021
12.22
 8,401 11.85 12.31 11.76 0 0 0
19/03/2021
11.85
 12,300 11.85 11.85 11.76 0 0 0
18/03/2021
12.03
 9,000 12.31 12.31 11.85 0 0 0
17/03/2021: Cổ tức tiền mặt tỉ lệ: 2%
17/03/2021
11.57
 6,100 11.85 12.31 11.57 0 0 0
16/03/2021
11.21
 6,300 11.84 11.84 11.21 0 0 0
15/03/2021
11.30
 16,751 12.20 12.20 10.85 0 200 -0.0
12/03/2021
10.85
 500 10.85 10.85 10.85 0 0 0
11/03/2021
11.66
 300 12.02 12.02 11.66 0 0 0
10/03/2021
11.21
 100 11.21 11.21 11.21 0 0 0
09/03/2021
10.66
 13,600 10.76 10.85 10.66 0 0 0
08/03/2021
10.66
 6,000 10.39 10.66 10.30 0 0 0
05/03/2021
10.39
 3,400 9.94 10.39 9.76 0 0 0
04/03/2021
10.12
 2,800 10.39 10.39 10.03 200 0 0.0
03/03/2021
10.39
 0 10.39 10.39 10.39 0 0 0
02/03/2021
10.03
 16,039 11.30 11.30 9.94 200 0 0.0
01/03/2021
11.66
 0 11.66 11.66 11.66 0 0 0
26/02/2021
11.48
 3,710 12.20 12.20 11.48 0 0 0
25/02/2021
13.01
 28,900 12.65 13.01 12.65 1,000 0 0.0
24/02/2021
11.39
 25,810 11.39 11.39 11.39 0 0 0
23/02/2021
9.94
 0 9.94 9.94 9.94 0 0 0
22/02/2021
10.30
 5,300 9.94 10.30 9.94 0 0 0
19/02/2021
9.94
 10,000 9.94 9.94 9.94 0 0 0
18/02/2021
9.58
 2,000 9.67 9.67 9.58 0 0 0
17/02/2021
9.58
 0 9.58 9.58 9.58 0 0 0
09/02/2021
9.58
 0 9.58 9.58 9.58 0 0 0
08/02/2021
9.58
 0 9.58 9.58 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |