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)
17/09/2020
9.32
 300 9.32 9.32 9.32 0 0 0
16/09/2020
9.67
 8,200 9.67 9.67 9.67 0 0 0
15/09/2020
9.67
 6,600 9.23 9.67 9.23 0 0 0
14/09/2020
9.67
 4,400 9.67 10.99 9.67 0 0 0
11/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
10/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
09/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
08/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
07/09/2020
9.23
 3,000 9.67 9.67 9.23 0 0 0
04/09/2020
9.67
 0 9.67 9.67 9.67 0 0 0
03/09/2020
9.67
 0 9.67 9.67 9.67 0 0 0
01/09/2020
9.67
 0 9.67 9.67 9.67 0 0 0
31/08/2020
9.67
 0 9.67 9.67 9.67 0 0 0
28/08/2020
9.67
 0 9.67 9.67 9.67 0 0 0
27/08/2020
9.67
 0 9.67 9.67 9.67 0 0 0
26/08/2020
9.58
 6,010 9.58 9.67 9.58 0 0 0
25/08/2020
9.49
 1,000 9.49 9.49 9.49 0 0 0
24/08/2020
9.23
 2,300 9.49 9.49 9.23 0 0 0
21/08/2020
9.49
 710 9.49 9.49 9.49 0 0 0
20/08/2020
9.41
 1,100 9.41 9.41 9.23 0 0 0
19/08/2020
9.49
 600 9.23 9.49 9.23 0 0 0
18/08/2020
9.67
 1,400 9.67 9.67 9.23 0 0 0
17/08/2020
9.67
 0 9.67 9.67 9.67 0 0 0
14/08/2020
9.67
 1,000 9.67 9.67 9.67 0 0 0
13/08/2020
8.44
 0 8.44 8.44 8.44 0 0 0
12/08/2020
8.35
 2,810 8.44 8.44 8.35 0 0 0
11/08/2020
9.67
 0 9.67 9.67 9.67 0 0 0
10/08/2020
9.67
 1,000 9.67 9.67 9.67 0 0 0
07/08/2020
9.23
 0 9.23 9.23 9.23 0 0 0
06/08/2020
9.23
 10 9.23 9.23 9.23 0 0 0
05/08/2020
9.23
 1,200 9.23 9.67 9.23 0 0 0
04/08/2020
8.79
 700 8.79 8.79 8.79 0 0 0
03/08/2020
8.79
 500 8.79 8.79 8.79 0 0 0
31/07/2020
7.91
 2,600 8.79 8.79 7.91 0 0 0
30/07/2020
8.62
 500 8.79 8.79 8.62 0 0 0
29/07/2020
8.79
 0 8.79 8.79 8.79 0 0 0
28/07/2020
8.79
 100 8.79 8.79 8.79 0 0 0
27/07/2020
8.79
 1,200 8.79 8.79 8.79 0 0 0
24/07/2020
8.88
 1,200 9.23 9.23 8.88 0 500 -0.0
23/07/2020
9.23
 0 9.23 9.23 9.23 0 0 0
22/07/2020
9.23
 0 9.23 9.23 9.23 0 0 0
21/07/2020
9.23
 400 9.23 9.23 9.23 0 0 0
20/07/2020
9.23
 2,200 9.23 9.23 9.23 0 0 0
17/07/2020
9.23
 200 9.23 9.23 9.23 0 0 0
16/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
15/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
14/07/2020
10.37
 400 9.06 10.37 9.06 0 0 0
13/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
10/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
09/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
08/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
07/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
06/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
03/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
02/07/2020
10.55
 100 10.55 10.55 10.55 0 0 0
01/07/2020
9.32
 1,900 9.23 9.32 8.88 0 0 0
30/06/2020
9.23
 200 9.23 9.23 9.23 0 0 0
29/06/2020
9.23
 2,100 8.88 9.23 8.88 0 0 0
26/06/2020
9.23
 800 9.41 9.41 9.23 0 0 0
25/06/2020
9.41
 1,100 9.41 9.41 9.41 0 0 0
24/06/2020
9.49
 18,800 9.41 9.49 9.41 0 0 0
23/06/2020
9.67
 0 9.67 9.67 9.67 0 0 0
22/06/2020
9.67
 200 9.67 9.67 9.67 0 0 0
19/06/2020
9.76
 4,100 9.67 9.85 9.49 0 0 0
18/06/2020
10.02
 4,400 9.67 10.02 9.58 0 0 0
17/06/2020
9.67
 6,000 9.67 10.11 9.67 0 0 0
16/06/2020
9.67
 5,700 9.49 9.67 9.49 0 0 0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2020
9.23
 300 9.23 9.23 9.23 0 0 0
12/06/2020
9.06
 300 8.98 9.06 8.98 0 0 0
11/06/2020
8.81
 5,400 9.22 9.22 8.81 0 0 0
10/06/2020
9.46
 3,900 9.38 9.46 9.22 0 0 0
09/06/2020
9.62
 2,700 9.22 9.62 9.22 0 0 0
08/06/2020
9.22
 2,200 8.90 9.30 8.90 0 0 0
05/06/2020
9.62
 1,400 9.62 9.62 9.62 0 0 0
04/06/2020
9.62
 1,300 9.62 9.62 9.62 0 0 0
03/06/2020
9.62
 600 9.62 9.62 9.62 0 0 0
02/06/2020
9.62
 100 9.62 9.62 9.62 0 0 0
01/06/2020
9.62
 800 9.62 9.62 9.62 0 0 0
29/05/2020
10.26
 1,300 10.26 10.26 9.22 0 0 0
28/05/2020
10.50
 2,000 10.50 10.50 10.50 0 0 0
27/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/05/2020
10.42
 1,700 9.94 11.14 9.94 0 0 0
26/05/2020
9.88
 19,000 10.62 10.62 8.53 200 100 0.0
25/05/2020
10.29
 10,300 9.88 10.29 9.15 0 0 0
22/05/2020
8.97
 8,300 8.97 9.15 8.97 500 0 0.0
21/05/2020
8.05
 19,200 7.06 9.44 7.03 100 0 0.0
20/05/2020
8.24
 0 8.24 8.24 8.24 0 0 0
19/05/2020
8.24
 0 8.24 8.24 8.24 0 0 0
18/05/2020
8.24
 100 8.24 8.24 8.24 0 0 0
15/05/2020
7.72
 100 7.72 7.72 7.72 0 0 0
14/05/2020
6.74
 100 6.74 6.74 6.74 0 0 0
13/05/2020
5.86
 500 5.86 5.86 5.86 0 0 0
12/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
11/05/2020
5.31
 500 5.31 5.31 5.31 0 0 0
08/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
07/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
06/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
05/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
04/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
29/04/2020
5.31
 0 5.31 5.31 5.31 0 0 0
28/04/2020
5.31
 0 5.31 5.31 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |