CTCP Thủy điện Thác Mơ (tmp)

67
1.70
(2.60%)
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
(2024-12-16) 		-0.80 -1.21% 62,400 6,214 0.4
65.20
69.70
65.30
2 tháng
(2024-11-18) 		-0.64 -0.98% 103,000 8,964 0.6
64.68
72.19
65.30
3 tháng
(2024-10-17) 		-2.01 -2.99% 121,400 14,664 1.0
64.68
72.19
65.30
6 tháng
(2024-07-19) 		-0.55 -0.83% 240,700 2,264 0.2
63.51
72.19
65.30
12 tháng
(2024-01-22) 		-0.74 -1.12% 464,900 48,875 3.5
63.51
74.63
65.30
24 tháng
(2023-01-27) 		21.73 49.87% 959,200 161,375 11.1
41.13
74.63
65.30
36 tháng
(2022-02-07) 		22 50.81% 1,710,700 202,276 14.7
38.53
74.63
65.30
60 tháng
(2020-02-11) 		42.41 185.27% 4,000,210 358,256 21.1
19.29
74.63
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2021
30.34
 28,500 32.37 32.37 30.15 0 0 0
08/06/2021
32.37
 17,500 34.74 34.74 32.33 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
34.74
 44,500 32.96 35.25 34.00 37,100 0 1.7
04/06/2021
32.96
 19,200 33.10 33.16 32.69 300 0 0.0
03/06/2021
33.10
 36,400 32.90 33.37 32.90 0 0 0
02/06/2021
32.90
 43,600 31.55 32.90 32.02 0 0 0
01/06/2021
31.55
 14,300 31.18 31.69 31.42 0 0 0
31/05/2021
31.18
 27,200 30.92 31.22 30.92 0 2,700 -0.1
28/05/2021
30.92
 13,600 31.55 31.55 30.28 1,600 0 0.1
27/05/2021
31.55
 16,400 32.73 32.73 31.55 0 0 0
26/05/2021
32.73
 52,300 30.85 33.00 31.86 0 0 0
25/05/2021
30.85
 65,300 28.83 30.85 28.87 0 13,600 -0.6
24/05/2021
28.83
 18,700 28.77 28.87 28.77 0 7,000 -0.3
21/05/2021
28.77
 9,000 28.80 28.80 28.70 0 9,000 -0.4
20/05/2021
28.80
 12,100 28.93 28.93 28.20 0 0 0
19/05/2021
28.93
 9,800 28.60 28.93 28.73 0 4,500 -0.2
18/05/2021
28.60
 1,800 28.73 28.73 28.60 0 0 0
17/05/2021
28.73
 0 28.73 28.73 28.73 0 0 0
14/05/2021
28.73
 2,100 29.00 29.04 28.73 0 200 -0.0
13/05/2021
29.00
 600 28.97 29.04 29.00 0 0 0
12/05/2021
28.97
 7,600 28.87 29.20 28.93 7,500 0 0.3
11/05/2021
28.87
 13,300 28.20 29.20 28.36 100 6,000 -0.2
10/05/2021
28.20
 6,500 28.40 28.40 27.12 0 0 0
07/05/2021
28.40
 4,000 28.40 28.40 28.20 0 1,900 -0.1
06/05/2021
28.40
 2,000 28.53 28.53 28.40 0 0 0
05/05/2021
28.53
 17,900 28.53 28.67 28.33 100 10,000 -0.4
04/05/2021
28.53
 9,700 28.53 28.53 28.26 0 3,000 -0.1
29/04/2021
28.53
 10,800 28.46 28.53 28.40 0 3,600 -0.2
28/04/2021
28.46
 3,200 28.53 28.53 28.46 0 400 -0.0
27/04/2021
28.53
 17,400 28.40 28.53 28.33 0 9,800 -0.4
26/04/2021
28.40
 2,200 28.40 28.46 28.40 0 0 0
23/04/2021
28.40
 14,400 28.53 28.53 28.23 1,400 0 0.1
22/04/2021
28.53
 16,000 28.80 28.80 28.53 0 1,500 -0.1
20/04/2021
28.80
 13,500 28.80 28.87 28.80 0 8,000 -0.3
19/04/2021
28.80
 17,900 28.53 28.83 28.53 0 6,600 -0.3
16/04/2021
28.53
 27,000 28.53 28.87 28.43 1,400 12,000 -0.4
15/04/2021
28.53
 15,900 27.93 28.53 27.96 0 5,800 -0.2
14/04/2021
27.93
 4,700 27.52 27.99 27.59 0 500 -0.0
13/04/2021
27.52
 1,300 28.10 28.10 27.52 0 0 0
12/04/2021
28.10
 1,700 28.20 28.20 28.10 0 0 0
09/04/2021
28.20
 11,500 27.52 28.20 26.92 800 4,800 -0.2
08/04/2021
27.52
 5,200 27.63 27.63 27.46 0 2,900 -0.1
07/04/2021
27.63
 2,600 26.95 27.63 26.95 0 100 -0.0
06/04/2021
26.95
 13,100 27.86 27.96 26.95 0 3,000 -0.1
05/04/2021
27.86
 6,300 27.86 27.96 27.86 500 4,000 -0.1
02/04/2021
27.86
 1,200 27.99 27.99 27.86 0 400 -0.0
01/04/2021
27.99
 9,800 28.16 28.16 27.52 0 0 0
31/03/2021
28.16
 4,800 28.16 28.16 27.99 0 4,100 -0.2
30/03/2021
28.16
 21,500 27.86 28.20 27.86 0 15,100 -0.6
29/03/2021
27.86
 32,100 26.85 27.86 26.89 0 18,500 -0.7
26/03/2021
26.85
 11,000 26.79 26.85 26.85 0 3,000 -0.1
25/03/2021
26.79
 11,000 26.59 26.79 26.52 0 10,000 -0.4
24/03/2021
26.59
 6,600 26.85 26.85 26.59 2,700 200 0.1
23/03/2021
26.85
 1,300 26.85 26.85 26.52 200 100 0.0
22/03/2021
26.85
 1,800 27.19 27.19 26.52 800 100 0.0
19/03/2021
27.19
 11,000 26.25 27.19 26.79 0 3,100 -0.1
18/03/2021
26.25
 5,400 26.82 26.82 26.18 0 0 0
17/03/2021
26.82
 5,500 26.15 26.82 26.15 0 0 0
16/03/2021
26.15
 9,500 26.52 26.52 26.05 0 3,500 -0.1
15/03/2021
26.52
 3,800 26.85 26.85 26.52 2,000 0 0.1
12/03/2021
26.85
 100 26.52 26.85 26.85 0 0 0
11/03/2021
26.52
 10,800 27.52 27.52 26.25 0 100 -0.0
10/03/2021
27.52
 1,100 27.79 27.79 27.52 0 0 0
09/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2021
27.79
 2,600 27.12 27.79 27.59 0 0 0
08/03/2021
27.12
 17,100 27.19 27.38 27.12 0 0 0
05/03/2021
27.19
 3,400 26.73 27.19 27.15 0 0 0
04/03/2021
26.73
 2,100 27.19 27.19 26.73 100 0 0.0
03/03/2021
27.19
 4,200 27.19 27.38 26.86 100 0 0.0
02/03/2021
27.19
 800 27.19 27.38 27.19 0 0 0
01/03/2021
27.19
 14,900 27.19 27.19 25.31 700 1,400 -0.0
26/02/2021
27.19
 7,100 27.19 27.19 26.67 0 0 0
25/02/2021
27.19
 300 27.22 27.22 26.60 0 0 0
24/02/2021
27.22
 3,100 27.19 27.25 27.19 0 0 0
23/02/2021
27.19
 5,700 27.19 27.38 26.57 4,100 0 0.2
22/02/2021
27.19
 1,600 25.89 27.48 26.35 0 0 0
19/02/2021
25.89
 5,100 25.89 25.89 25.57 0 0 0
18/02/2021
25.89
 2,900 25.57 25.89 25.57 1,300 0 0.1
17/02/2021
25.57
 7,600 25.57 25.89 25.57 3,600 3,400 0.0
09/02/2021
25.57
 800 25.57 25.57 25.57 100 0 0.0
08/02/2021
25.57
 1,500 25.57 25.63 25.57 1,300 0 0.1
05/02/2021
25.57
 3,300 25.89 25.89 25.57 2,700 0 0.1
04/02/2021
25.89
 1,500 25.89 25.89 25.89 500 100 0.0
03/02/2021
25.89
 500 25.89 25.89 25.89 0 0 0
02/02/2021
25.89
 700 25.89 25.89 25.57 0 0 0
01/02/2021
25.89
 500 25.83 25.89 25.70 400 0 0.0
29/01/2021
25.83
 0 25.83 25.83 25.83 0 0 0
28/01/2021
25.83
 5,400 25.89 25.89 25.25 2,000 0 0.1
27/01/2021
25.89
 1,400 26.15 26.41 25.89 0 0 0
26/01/2021
26.15
 200 26.15 26.15 26.15 0 0 0
25/01/2021
26.15
 3,000 26.15 26.22 26.15 0 0 0
22/01/2021
26.15
 300 26.73 26.73 26.15 0 0 0
21/01/2021
26.73
 600 26.28 26.73 26.28 0 100 -0.0
20/01/2021
26.28
 1,500 26.86 26.86 26.28 0 0 0
19/01/2021
26.86
 2,000 26.86 26.86 26.86 2,000 0 0.1
18/01/2021
26.86
 10,900 26.54 26.86 26.54 0 2,600 -0.1
15/01/2021
26.54
 2,000 26.54 26.60 26.54 100 0 0.0
14/01/2021
26.54
 5,800 27.19 27.19 26.54 3,200 0 0.1
13/01/2021
27.19
 2,500 27.19 27.19 27.12 900 0 0.0
12/01/2021
27.19
 2,300 27.19 27.19 26.99 0 100 -0.0
11/01/2021
27.19
 1,400 27.19 27.19 27.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |