CTCP Thủy sản và Thương mại Thuận Phước (thp)

10.30
0.50
(5.10%)
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
(2025-11-12) 		0.80 8.60% 15,900 0 0
9
10.30
10.30
2 tháng
(2025-10-13) 		0.80 8.60% 20,200 0 0
8
10.30
10.30
3 tháng
(2025-09-15) 		-0.30 -2.88% 30,400 0 0
8
10.40
10.30
6 tháng
(2025-06-16) 		1.10 12.22% 177,000 -100 -0.0
8
10.50
10.30
12 tháng
(2024-12-17) 		1.56 18.21% 219,527 0 -0
7
10.50
10.30
24 tháng
(2023-12-25) 		1.75 20.94% 578,630 0 -0
6.84
10.50
10.30
36 tháng
(2022-12-28) 		1.11 12.37% 876,504 0 -0
6.84
10.50
10.30
60 tháng
(2021-01-07) 		0.92 10.01% 2,771,798 -2,000 -0.1
6.84
13.43
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2020
7.93
 2,300 8.51 8.51 7.93 0 0 0
29/09/2020
8.60
 1,700 8.76 8.76 8.60 0 0 0
28/09/2020
9.26
 0 9.26 9.26 9.26 0 0 0
25/09/2020
9.18
 200 9.35 9.35 9.18 0 0 0
24/09/2020
7.93
 13,000 8.68 8.68 7.93 0 0 0
23/09/2020
8.35
 5,400 8.76 8.76 8.35 0 0 0
22/09/2020
8.51
 5,000 8.51 8.51 8.51 0 0 0
21/09/2020
8.51
 3,000 8.60 8.60 8.51 0 0 0
18/09/2020
8.51
 900 8.51 8.51 8.51 0 0 0
17/09/2020
8.85
 300 8.85 8.85 8.85 0 0 0
16/09/2020
9.18
 8,200 9.18 9.18 9.18 0 0 0
15/09/2020
9.18
 6,600 8.76 9.18 8.76 0 0 0
14/09/2020
9.18
 4,400 9.18 10.43 9.18 0 0 0
11/09/2020
9.10
 0 9.10 9.10 9.10 0 0 0
10/09/2020
9.10
 0 9.10 9.10 9.10 0 0 0
09/09/2020
9.10
 0 9.10 9.10 9.10 0 0 0
08/09/2020
9.10
 0 9.10 9.10 9.10 0 0 0
07/09/2020
8.76
 3,000 9.18 9.18 8.76 0 0 0
04/09/2020
9.18
 0 9.18 9.18 9.18 0 0 0
03/09/2020
9.18
 0 9.18 9.18 9.18 0 0 0
01/09/2020
9.18
 0 9.18 9.18 9.18 0 0 0
31/08/2020
9.18
 0 9.18 9.18 9.18 0 0 0
28/08/2020
9.18
 0 9.18 9.18 9.18 0 0 0
27/08/2020
9.18
 0 9.18 9.18 9.18 0 0 0
26/08/2020
9.10
 6,010 9.10 9.18 9.10 0 0 0
25/08/2020
9.01
 1,000 9.01 9.01 9.01 0 0 0
24/08/2020
8.76
 2,300 9.01 9.01 8.76 0 0 0
21/08/2020
9.01
 710 9.01 9.01 9.01 0 0 0
20/08/2020
8.93
 1,100 8.93 8.93 8.76 0 0 0
19/08/2020
9.01
 600 8.76 9.01 8.76 0 0 0
18/08/2020
9.18
 1,400 9.18 9.18 8.76 0 0 0
17/08/2020
9.18
 0 9.18 9.18 9.18 0 0 0
14/08/2020
9.18
 1,000 9.18 9.18 9.18 0 0 0
13/08/2020
8.01
 0 8.01 8.01 8.01 0 0 0
12/08/2020
7.93
 2,810 8.01 8.01 7.93 0 0 0
11/08/2020
9.18
 0 9.18 9.18 9.18 0 0 0
10/08/2020
9.18
 1,000 9.18 9.18 9.18 0 0 0
07/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
06/08/2020
8.76
 10 8.76 8.76 8.76 0 0 0
05/08/2020
8.76
 1,200 8.76 9.18 8.76 0 0 0
04/08/2020
8.35
 700 8.35 8.35 8.35 0 0 0
03/08/2020
8.35
 500 8.35 8.35 8.35 0 0 0
31/07/2020
7.51
 2,600 8.35 8.35 7.51 0 0 0
30/07/2020
8.18
 500 8.35 8.35 8.18 0 0 0
29/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
28/07/2020
8.35
 100 8.35 8.35 8.35 0 0 0
27/07/2020
8.35
 1,200 8.35 8.35 8.35 0 0 0
24/07/2020
8.43
 1,200 8.76 8.76 8.43 0 500 -0.0
23/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
22/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
21/07/2020
8.76
 400 8.76 8.76 8.76 0 0 0
20/07/2020
8.76
 2,200 8.76 8.76 8.76 0 0 0
17/07/2020
8.76
 200 8.76 8.76 8.76 0 0 0
16/07/2020
9.51
 0 9.51 9.51 9.51 0 0 0
15/07/2020
9.51
 0 9.51 9.51 9.51 0 0 0
14/07/2020
9.85
 400 8.60 9.85 8.60 0 0 0
13/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
10/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
09/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
08/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
07/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
06/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
03/07/2020
10.02
 0 10.02 10.02 10.02 0 0 0
02/07/2020
10.02
 100 10.02 10.02 10.02 0 0 0
01/07/2020
8.85
 1,900 8.76 8.85 8.43 0 0 0
30/06/2020
8.76
 200 8.76 8.76 8.76 0 0 0
29/06/2020
8.76
 2,100 8.43 8.76 8.43 0 0 0
26/06/2020
8.76
 800 8.93 8.93 8.76 0 0 0
25/06/2020
8.93
 1,100 8.93 8.93 8.93 0 0 0
24/06/2020
9.01
 18,800 8.93 9.01 8.93 0 0 0
23/06/2020
9.18
 0 9.18 9.18 9.18 0 0 0
22/06/2020
9.18
 200 9.18 9.18 9.18 0 0 0
19/06/2020
9.26
 4,100 9.18 9.35 9.01 0 0 0
18/06/2020
9.51
 4,400 9.18 9.51 9.10 0 0 0
17/06/2020
9.18
 6,000 9.18 9.60 9.18 0 0 0
16/06/2020
9.18
 5,700 9.01 9.18 9.01 0 0 0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2020
8.76
 300 8.76 8.76 8.76 0 0 0
12/06/2020
8.60
 300 8.52 8.60 8.52 0 0 0
11/06/2020
8.37
 5,400 8.75 8.75 8.37 0 0 0
10/06/2020
8.98
 3,900 8.90 8.98 8.75 0 0 0
09/06/2020
9.13
 2,700 8.75 9.13 8.75 0 0 0
08/06/2020
8.75
 2,200 8.44 8.82 8.44 0 0 0
05/06/2020
9.13
 1,400 9.13 9.13 9.13 0 0 0
04/06/2020
9.13
 1,300 9.13 9.13 9.13 0 0 0
03/06/2020
9.13
 600 9.13 9.13 9.13 0 0 0
02/06/2020
9.13
 100 9.13 9.13 9.13 0 0 0
01/06/2020
9.13
 800 9.13 9.13 9.13 0 0 0
29/05/2020
9.74
 1,300 9.74 9.74 8.75 0 0 0
28/05/2020
9.97
 2,000 9.97 9.97 9.97 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
9.89
 1,700 9.43 10.57 9.43 0 0 0
26/05/2020
9.38
 19,000 10.08 10.08 8.10 200 100 0.0
25/05/2020
9.77
 10,300 9.38 9.77 8.69 0 0 0
22/05/2020
8.51
 8,300 8.51 8.69 8.51 500 0 0.0
21/05/2020
7.65
 19,200 6.71 8.97 6.67 100 0 0.0
20/05/2020
7.82
 0 7.82 7.82 7.82 0 0 0
19/05/2020
7.82
 0 7.82 7.82 7.82 0 0 0
18/05/2020
7.82
 100 7.82 7.82 7.82 0 0 0
15/05/2020
7.33
 100 7.33 7.33 7.33 0 0 0
14/05/2020
6.39
 100 6.39 6.39 6.39 0 0 0
13/05/2020
5.56
 500 5.56 5.56 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |