CTCP Thủy điện Thác Mơ (tmp)

66.40
0
(0%)
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) 		-4 -5.68% 51,600 -2,800 -0.2
65.10
70.40
66.40
2 tháng
(2024-07-22) 		-2.40 -3.49% 71,900 -9,420 -0.6
65.10
71.90
66.40
3 tháng
(2024-06-21) 		-2.50 -3.63% 104,500 -17,220 -1.2
65.10
73.10
66.40
6 tháng
(2024-03-25) 		-5.80 -8.03% 222,200 6,580 0.5
65.10
73.10
66.40
12 tháng
(2023-09-25) 		18.22 37.83% 596,300 53,391 3.8
46.44
76.50
66.40
24 tháng
(2022-09-30) 		23.29 54.01% 963,700 132,242 10.0
39.50
76.50
66.40
36 tháng
(2021-10-05) 		31.36 89.48% 1,917,300 237,092 16.1
35.04
76.50
66.40
60 tháng
(2019-10-16) 		44.22 199.37% 3,912,540 347,562 20.1
19.78
76.50
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
27.54
 11,080 27.21 27.87 27.54 2,990 0 0.1
14/09/2020
27.21
 12,330 26.94 27.54 27.01 2,410 0 0.1
11/09/2020
26.94
 8,020 26.97 26.97 26.84 6,000 0 0.2
10/09/2020
26.97
 7,590 26.77 26.97 26.74 0 850 -0.0
09/09/2020
26.77
 7,840 26.61 26.77 26.54 4,730 0 0.2
08/09/2020
26.61
 6,480 26.81 26.81 26.54 5,000 0 0.2
07/09/2020
26.81
 7,830 26.87 26.87 26.54 5,060 0 0.2
04/09/2020
26.87
 6,750 26.74 26.87 26.54 2,500 0 0.1
03/09/2020
26.74
 14,990 26.87 26.87 26.74 7,130 0 0.3
01/09/2020
26.87
 7,380 26.74 26.87 26.71 3,360 1,800 0.1
31/08/2020
26.74
 12,330 26.61 26.77 26.61 2,900 0 0.1
28/08/2020
26.61
 17,250 26.77 26.87 26.54 7,300 0 0.3
27/08/2020
26.77
 14,300 26.54 26.87 26.51 6,220 0 0.2
26/08/2020
26.54
 11,950 26.54 26.87 26.34 3,800 0 0.2
25/08/2020
26.54
 27,730 25.81 26.54 25.85 0 400 -0.0
24/08/2020
25.81
 21,190 25.78 25.88 25.61 11,400 620 0.4
21/08/2020
25.78
 9,010 25.55 25.88 25.55 1,720 700 0.0
20/08/2020
25.55
 13,520 24.68 25.88 24.68 1,020 0 0.0
19/08/2020
24.68
 11,260 23.62 25.22 23.76 0 0 0
18/08/2020
23.62
 15,420 23.56 23.62 23.56 4,000 3,000 0.0
17/08/2020
23.56
 4,880 23.36 23.89 23.56 2,300 0 0.1
14/08/2020
23.36
 2,280 24.49 24.49 23.36 0 0 0
13/08/2020
24.49
 40 23.56 24.49 24.49 40 0 0.0
12/08/2020
23.56
 10 23.56 23.56 23.56 0 10 -0.0
11/08/2020
23.56
 20 23.22 23.56 23.56 0 0 0
10/08/2020
23.22
 2,080 23.56 23.62 23.22 1,540 0 0.1
07/08/2020
23.56
 2,740 23.56 23.76 23.56 1,170 0 0.0
06/08/2020
23.56
 2,290 23.56 23.59 23.56 1,230 0 0.0
05/08/2020
23.56
 1,120 23.09 23.56 23.09 50 680 -0.0
04/08/2020
23.09
 1,030 23.56 23.56 23.09 300 720 -0.0
03/08/2020
23.56
 110 22.89 23.56 22.89 10 0 0.0
31/07/2020
22.89
 1,000 23.09 23.09 22.89 710 0 0.0
30/07/2020
23.09
 140 23.09 23.09 23.09 140 0 0.0
29/07/2020
23.09
 100 23.22 23.22 23.09 100 0 0.0
28/07/2020
23.22
 20 22.96 23.22 23.22 10 0 0.0
27/07/2020
22.96
 1,030 23.22 23.22 22.96 1,020 0 0.0
24/07/2020
23.22
 2,380 23.22 23.26 23.22 1,780 500 0.0
23/07/2020
23.22
 1,970 23.22 23.26 23.22 410 0 0.0
22/07/2020
23.22
 0 23.22 23.22 23.22 0 0 0
21/07/2020
23.22
 0 23.22 23.22 23.22 0 0 0
20/07/2020
23.22
 130 23.56 23.56 23.22 50 0 0.0
17/07/2020
23.56
 10 23.29 23.56 23.56 0 0 0
16/07/2020
23.29
 0 23.29 23.29 23.29 0 0 0
15/07/2020
23.29
 10,050 23.22 23.29 23.22 8,150 0 0.3
14/07/2020
23.22
 2,370 23.26 23.29 23.22 1,730 0 0.1
13/07/2020
23.26
 540 23.56 23.56 23.26 500 540 -0.0
10/07/2020
23.56
 1,130 23.26 23.56 23.26 1,000 100 0.0
09/07/2020
23.26
 0 23.26 23.26 23.26 0 0 0
08/07/2020
23.26
 100 23.26 23.26 23.26 100 0 0.0
07/07/2020
23.26
 160 23.26 23.89 23.26 30 0 0.0
06/07/2020
23.26
 440 23.26 23.26 23.26 0 0 0
03/07/2020
23.26
 330 23.22 23.26 23.22 290 0 0.0
02/07/2020
23.22
 740 23.29 23.29 23.22 530 0 0.0
01/07/2020
23.29
 530 23.29 23.29 23.09 10 10 -0
30/06/2020
23.29
 1,200 23.29 23.32 23.29 1,620 0 0.1
29/06/2020
23.29
 10 24.55 24.55 23.29 1,620 10 0.1
26/06/2020
24.55
 1,650 23.36 24.55 23.89 1,620 0 0.1
25/06/2020
23.36
 1,750 23.89 23.89 23.36 1,730 0 0.1
24/06/2020
23.89
 80 23.89 23.89 23.89 50 10 0.0
23/06/2020
23.89
 40 23.89 23.89 23.29 20 0 0.0
22/06/2020
23.89
 700 23.62 23.89 23.62 670 0 0.0
19/06/2020
23.62
 1,300 23.62 23.62 23.62 1,300 0 0.0
18/06/2020
23.62
 580 23.56 23.62 23.62 580 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
23.56
 1,250 22.89 23.89 23.22 730 0 0.0
16/06/2020
22.89
 2,120 22.86 22.89 22.89 2,100 810 0.0
15/06/2020
22.86
 700 21.62 23.08 22.26 0 0 0
12/06/2020
21.62
 7,140 22.51 22.57 21.62 4,220 0 0.1
11/06/2020
22.51
 3,210 22.45 22.89 22.45 2,570 0 0.1
10/06/2020
22.45
 630 22.42 22.89 22.45 410 0 0.0
09/06/2020
22.42
 530 22.38 22.42 22.42 0 0 0
08/06/2020
22.38
 1,070 22.45 22.48 22.38 110 0 0.0
05/06/2020
22.45
 220 22.32 22.45 22.32 120 100 0.0
04/06/2020
22.32
 1,600 22.32 22.32 22.32 1,000 450 0.0
03/06/2020
22.32
 500 22.32 22.32 22.32 500 0 0.0
02/06/2020
22.32
 3,580 22.32 22.38 22.32 2,070 0 0.1
01/06/2020
22.32
 880 23.72 23.72 22.29 0 0 0
29/05/2020
23.72
 210 22.26 23.72 22.61 0 0 0
28/05/2020
22.26
 3,280 22.57 22.61 22.26 1,500 0 0.1
27/05/2020
22.57
 40 22.51 22.57 22.57 0 0 0
26/05/2020
22.51
 3,120 22.51 22.61 22.51 3,010 1,090 0.1
25/05/2020
22.51
 2,770 21.05 22.51 21.94 0 0 0
22/05/2020
21.05
 2,710 21.24 21.30 21.05 0 0 0
21/05/2020
21.24
 260 20.99 21.94 21.24 0 0 0
20/05/2020
20.99
 2,070 21.62 21.94 20.99 0 0 0
19/05/2020
21.62
 800 20.99 21.62 20.67 250 0 0.0
18/05/2020
20.99
 130 20.99 20.99 20.99 0 0 0
15/05/2020
20.99
 1,490 20.99 20.99 20.99 1,490 0 0.0
14/05/2020
20.99
 400 20.41 20.99 20.67 0 0 0
13/05/2020
20.41
 410 20.35 21.62 20.41 0 120 -0.0
12/05/2020
20.35
 6,230 20.41 20.67 20.35 3,090 0 0.1
11/05/2020
20.41
 980 20.41 20.79 20.41 120 0 0.0
08/05/2020
20.41
 1,250 20.35 21.18 20.29 0 0 0
07/05/2020
20.35
 810 20.32 20.35 20.35 0 0 0
06/05/2020
20.32
 5,550 20.67 20.67 20.32 30 0 0.0
05/05/2020
20.67
 1,290 20.67 20.67 20.67 0 0 0
04/05/2020
20.67
 510 20.99 20.99 20.67 10 0 0.0
29/04/2020
20.99
 150 20.41 21.05 20.99 0 0 0
28/04/2020
20.41
 5,080 20.41 20.48 20.35 350 940 -0.0
27/04/2020
20.41
 2,290 20.35 20.67 20.41 0 0 0
24/04/2020
20.35
 1,520 20.67 20.73 20.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |