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)
08/01/2021
27.19
 0 27.19 27.19 27.19 0 0 0
07/01/2021
27.19
 2,000 26.80 27.19 27.15 0 0 0
06/01/2021
26.80
 500 27.19 27.19 26.80 0 0 0
05/01/2021
27.19
 1,000 27.19 27.19 27.19 0 0 0
04/01/2021
27.19
 1,800 27.25 27.25 27.19 0 0 0
31/12/2020
27.25
 520 27.25 27.51 27.25 220 0 0.0
30/12/2020
27.25
 110 27.25 27.25 27.25 0 0 0
29/12/2020
27.25
 250 27.19 27.25 27.19 0 0 0
28/12/2020
27.19
 1,310 27.19 27.19 25.92 0 0 0
25/12/2020
27.19
 1,930 27.19 27.32 27.19 0 50 -0.0
24/12/2020
27.19
 2,780 26.54 27.19 26.54 50 0 0.0
23/12/2020
26.54
 90 26.54 26.54 26.54 0 0 0
22/12/2020
26.54
 1,290 26.54 26.54 26.54 430 0 0.0
21/12/2020
26.54
 8,330 26.54 26.60 26.54 0 0 0
18/12/2020
26.54
 1,880 26.73 27.19 26.54 0 300 -0.0
17/12/2020
26.73
 3,980 26.54 27.32 26.73 0 0 0
16/12/2020
26.54
 3,370 26.54 27.51 26.54 0 0 0
15/12/2020
26.54
 1,450 27.19 27.19 25.89 50 800 -0.0
14/12/2020
27.19
 1,270 27.25 27.25 27.19 0 400 -0.0
11/12/2020
27.25
 860 28.03 28.03 27.19 0 0 0
10/12/2020
28.03
 0 28.03 28.03 28.03 0 0 0
09/12/2020
28.03
 980 27.38 28.03 27.83 400 0 0.0
08/12/2020
27.38
 240 27.19 27.38 27.25 0 0 0
07/12/2020
27.19
 1,050 27.19 27.83 27.19 30 0 0.0
04/12/2020
27.19
 4,550 27.83 27.83 27.19 0 800 -0.0
03/12/2020
27.83
 1,020 28.06 28.06 27.83 1,020 0 0.0
02/12/2020
28.06
 3,770 28.06 28.06 27.83 2,380 0 0.1
01/12/2020
28.06
 2,940 27.38 28.06 27.32 0 110 -0.0
30/11/2020
27.38
 1,150 27.90 27.90 27.38 0 0 0
27/11/2020
27.90
 0 27.90 27.90 27.90 0 0 0
26/11/2020
27.90
 50 27.90 27.90 27.90 0 0 0
25/11/2020
27.90
 4,990 27.96 27.96 27.90 4,860 0 0.2
24/11/2020
27.96
 0 27.96 27.96 27.96 0 0 0
23/11/2020
27.96
 800 28.09 28.09 27.96 0 0 0
20/11/2020
28.09
 5,240 27.25 28.13 27.25 2,860 5,000 -0.1
19/11/2020
27.25
 2,050 27.19 28.03 27.19 0 0 0
18/11/2020
27.19
 1,000 27.19 27.19 27.19 500 1,000 -0.0
17/11/2020
27.19
 2,810 27.19 27.32 27.19 2,300 0 0.1
16/11/2020
27.19
 2,190 27.19 27.19 27.19 2,190 0 0.1
13/11/2020
27.19
 1,100 27.19 27.19 27.19 1,040 0 0.0
12/11/2020
27.19
 1,810 27.38 28.29 27.19 1,810 0 0.1
11/11/2020
27.38
 3,010 26.54 28.29 27.19 2,480 0 0.1
10/11/2020
26.54
 2,240 27.19 27.19 26.54 2,040 60 0.1
09/11/2020
27.19
 410 26.86 27.19 27.19 20 410 -0.0
06/11/2020
26.86
 1,010 27.15 27.15 26.60 20 0 0.0
05/11/2020
27.15
 30 26.93 27.19 27.15 20 20 0
04/11/2020
26.93
 240 26.22 26.96 26.93 20 0 0.0
03/11/2020
26.22
 2,000 26.22 26.22 26.02 220 1,820 -0.1
02/11/2020
26.22
 1,770 27.06 27.06 26.22 0 0 0
30/10/2020
27.06
 10 26.60 27.06 27.06 0 0 0
29/10/2020
26.60
 1,750 26.67 26.67 26.60 0 0 0
28/10/2020
26.67
 2,380 26.54 26.67 26.54 2,090 90 0.1
27/10/2020
26.54
 2,800 26.60 26.67 26.54 1,880 0 0.1
26/10/2020
26.60
 1,590 27.03 27.03 26.60 860 0 0.0
23/10/2020
27.03
 500 26.54 27.03 26.60 0 0 0
22/10/2020
26.54
 1,530 26.54 26.54 26.54 1,230 0 0.1
21/10/2020
26.54
 3,500 26.54 26.54 26.54 3,100 0 0.1
20/10/2020
26.54
 2,330 26.54 26.86 26.54 1,630 0 0.1
19/10/2020
26.54
 2,520 26.54 26.54 26.54 1,190 0 0.0
16/10/2020
26.54
 710 26.54 26.54 26.54 710 0 0.0
15/10/2020
26.54
 1,560 26.54 26.54 26.54 1,030 0 0.0
14/10/2020
26.54
 1,750 26.54 26.54 26.54 1,750 0 0.1
13/10/2020
26.54
 6,480 26.60 26.67 26.47 3,300 0 0.1
12/10/2020
26.60
 1,230 26.86 26.86 26.57 530 0 0.0
09/10/2020
26.86
 530 26.86 26.86 26.86 0 0 0
08/10/2020
26.86
 2,810 26.86 26.86 26.54 2,470 0 0.1
07/10/2020
26.86
 6,110 27.12 27.12 26.54 1,420 0 0.1
06/10/2020
27.12
 1,420 27.15 27.15 26.38 0 0 0
05/10/2020
27.15
 7,400 27.19 27.19 25.89 1,620 180 0.1
02/10/2020
27.19
 3,110 27.19 27.19 26.73 1,600 10 0.1
01/10/2020
27.19
 90 27.48 27.64 26.60 0 0 0
30/09/2020
27.48
 560 27.19 27.48 27.19 550 0 0.0
29/09/2020
27.19
 2,710 27.19 27.19 27.19 1,710 0 0.1
28/09/2020
27.19
 2,440 27.51 27.51 27.19 890 1,000 -0.0
25/09/2020
27.51
 2,660 26.86 27.51 26.86 2,630 0 0.1
24/09/2020
26.86
 2,110 26.86 26.86 26.86 1,000 0 0.0
23/09/2020
26.86
 2,800 26.86 26.86 26.86 1,800 0 0.1
22/09/2020
26.86
 2,670 26.57 26.86 26.57 800 0 0.0
21/09/2020
26.57
 790 26.60 26.60 26.57 500 0 0.0
18/09/2020
26.60
 410 26.60 26.67 26.60 180 0 0.0
17/09/2020
26.60
 9,400 27.19 27.19 26.60 3,200 100 0.1
16/09/2020
27.19
 4,000 26.86 27.19 26.86 2,800 0 0.1
15/09/2020
26.86
 11,080 26.54 27.19 26.86 2,990 0 0.1
14/09/2020
26.54
 12,330 26.28 26.86 26.35 2,410 0 0.1
11/09/2020
26.28
 8,020 26.31 26.31 26.18 6,000 0 0.2
10/09/2020
26.31
 7,590 26.12 26.31 26.09 0 850 -0.0
09/09/2020
26.12
 7,840 25.96 26.12 25.89 4,730 0 0.2
08/09/2020
25.96
 6,480 26.15 26.15 25.89 5,000 0 0.2
07/09/2020
26.15
 7,830 26.22 26.22 25.89 5,060 0 0.2
04/09/2020
26.22
 6,750 26.09 26.22 25.89 2,500 0 0.1
03/09/2020
26.09
 14,990 26.22 26.22 26.09 7,130 0 0.3
01/09/2020
26.22
 7,380 26.09 26.22 26.05 3,360 1,800 0.1
31/08/2020
26.09
 12,330 25.96 26.12 25.96 2,900 0 0.1
28/08/2020
25.96
 17,250 26.12 26.22 25.89 7,300 0 0.3
27/08/2020
26.12
 14,300 25.89 26.22 25.86 6,220 0 0.2
26/08/2020
25.89
 11,950 25.89 26.22 25.70 3,800 0 0.2
25/08/2020
25.89
 27,730 25.18 25.89 25.21 0 400 -0.0
24/08/2020
25.18
 21,190 25.15 25.25 24.99 11,400 620 0.4
21/08/2020
25.15
 9,010 24.92 25.25 24.92 1,720 700 0.0
20/08/2020
24.92
 13,520 24.08 25.25 24.08 1,020 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |