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)
23/04/2020
20.67
 320 20.67 21.24 20.48 0 0 0
22/04/2020
20.67
 600 20.67 20.67 20.67 0 0 0
21/04/2020
20.67
 3,880 21.30 21.30 20.67 3,270 0 0.1
20/04/2020
21.30
 870 20.99 21.30 20.67 0 10 -0.0
17/04/2020
20.99
 1,100 20.79 20.99 20.67 0 0 0
16/04/2020
20.79
 810 21.62 21.62 20.79 0 0 0
15/04/2020
21.62
 790 21.62 21.62 21.49 0 0 0
14/04/2020
21.62
 520 20.99 21.62 20.99 0 0 0
13/04/2020
20.99
 520 20.35 20.99 20.35 0 0 0
10/04/2020
20.35
 1,910 20.35 20.79 20.35 500 0 0.0
09/04/2020
20.35
 2,200 20.54 20.54 20.22 0 500 -0.0
08/04/2020
20.54
 500 20.54 20.54 20.54 0 0 0
07/04/2020
20.54
 3,020 20.54 20.54 20.54 0 0 0
06/04/2020
20.54
 2,600 20.35 20.54 20.35 0 0 0
03/04/2020
20.35
 3,100 20.35 20.48 20.22 1,830 140 0.1
01/04/2020
20.35
 5,290 20.41 20.41 20.32 5,000 0 0.2
31/03/2020
20.41
 7,480 20.03 20.41 19.40 5,030 0 0.2
30/03/2020
20.03
 2,620 20.41 20.41 19.08 0 0 0
27/03/2020
20.41
 70 19.78 20.54 20.35 0 50 -0.0
26/03/2020
19.78
 6,080 20.35 20.35 19.78 0 2,890 -0.1
25/03/2020
20.35
 2,490 20.35 20.35 20.35 0 10 -0.0
24/03/2020
20.35
 320 20.35 20.35 20.35 10 0 0.0
23/03/2020
20.35
 2,260 20.19 20.35 19.08 1,100 810 0.0
20/03/2020
20.19
 530 20.35 20.35 20.19 0 0 0
19/03/2020
20.35
 2,990 20.35 20.35 20.35 0 2,110 -0.1
18/03/2020
20.35
 2,110 20.35 20.35 20.35 0 2,110 -0.1
17/03/2020
20.35
 2,180 20.35 20.35 19.84 0 1,600 -0.1
16/03/2020
20.35
 4,820 20.99 20.99 20.35 0 2,810 -0.1
13/03/2020
20.99
 4,100 21.30 21.30 20.67 0 2,850 -0.1
12/03/2020
21.30
 1,130 22.26 22.32 20.73 0 0 0
11/03/2020
22.26
 3,810 22.45 22.57 22.26 0 0 0
10/03/2020
22.45
 70 22.32 22.45 22.26 0 0 0
09/03/2020
22.32
 540 22.57 22.57 22.32 0 0 0
06/03/2020
22.57
 10,170 22.45 22.57 22.57 10,000 0 0.4
05/03/2020
22.45
 1,920 22.45 22.51 22.45 30 0 0.0
04/03/2020
22.45
 3,400 22.77 22.77 22.38 0 0 0
03/03/2020
22.77
 1,020 22.57 22.77 22.29 0 10 -0.0
02/03/2020
22.57
 10,200 22.57 22.57 22.57 10,000 0 0.4
28/02/2020
22.57
 1,190 22.51 22.89 22.51 0 0 0
27/02/2020
22.51
 250 22.51 22.51 22.51 0 0 0
26/02/2020
22.51
 0 22.51 22.51 22.51 0 0 0
25/02/2020
22.51
 1,170 23.21 23.21 21.94 0 870 -0.0
24/02/2020
23.21
 0 23.21 23.21 23.21 0 0 0
21/02/2020
23.21
 10 23.53 23.53 23.21 0 0 0
20/02/2020
23.53
 2,430 22.99 23.53 22.99 470 2,000 -0.1
19/02/2020
22.99
 170 22.96 22.99 22.99 0 0 0
18/02/2020
22.96
 620 23.15 23.66 22.96 0 0 0
17/02/2020
23.15
 240 24.16 24.16 23.08 30 30 0
14/02/2020
24.16
 1,000 24.80 24.80 24.16 1,000 0 0.0
13/02/2020
24.80
 1,300 23.40 24.80 24.80 0 540 -0.0
12/02/2020
23.40
 50 23.47 23.47 23.40 0 0 0
11/02/2020
23.47
 0 23.47 23.47 23.47 0 0 0
10/02/2020
23.47
 300 23.21 23.47 23.47 0 80 -0.0
07/02/2020
23.21
 1,200 23.21 23.21 23.21 1,200 0 0.0
06/02/2020
23.21
 220 22.89 23.21 23.15 0 0 0
05/02/2020
22.89
 720 23.31 23.31 22.89 0 0 0
04/02/2020
23.31
 6,550 22.89 23.31 22.26 0 1,050 -0.0
03/02/2020
22.89
 5,020 22.64 22.89 22.26 4,000 0 0.1
31/01/2020
22.64
 2,020 22.57 22.64 22.57 500 920 -0.0
30/01/2020
22.57
 520 22.57 22.57 22.57 500 0 0.0
22/01/2020
22.57
 100 23.18 23.18 22.57 0 0 0
21/01/2020
23.18
 2,400 23.12 23.18 23.18 2,000 0 0.1
20/01/2020
23.12
 90 22.26 23.12 23.08 0 0 0
17/01/2020
22.26
 410 23.12 23.31 22.26 400 0 0.0
16/01/2020
23.12
 0 23.12 23.12 23.12 0 0 0
15/01/2020
23.12
 2,520 23.12 23.21 23.12 520 0 0.0
14/01/2020
23.12
 100 23.18 23.18 23.12 0 0 0
13/01/2020
23.18
 10 22.48 23.18 23.18 0 0 0
10/01/2020
22.48
 0 22.48 22.48 22.48 0 0 0
09/01/2020
22.48
 180 22.45 22.48 22.48 0 0 0
08/01/2020
22.45
 900 23.21 23.21 22.45 0 0 0
07/01/2020
23.21
 2,600 23.02 23.21 22.89 500 0 0.0
06/01/2020
23.02
 2,070 23.02 23.02 22.89 0 0 0
03/01/2020
23.02
 1,110 22.70 23.21 22.29 980 0 0.0
02/01/2020
22.70
 0 22.70 22.70 22.70 0 0 0
31/12/2019
22.70
 1,110 22.32 22.83 21.78 0 200 -0.0
30/12/2019
22.32
 110 22.57 22.57 22.32 110 0 0.0
27/12/2019
22.57
 860 21.75 22.57 21.75 0 850 -0.0
26/12/2019
21.75
 1,200 21.94 22.26 21.75 100 0 0.0
25/12/2019
21.94
 1,510 22.00 22.00 21.94 920 0 0.0
24/12/2019
22.00
 30 21.97 22.00 22.00 0 0 0
23/12/2019
21.97
 1,110 23.15 23.21 21.97 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
23.15
 1,730 21.88 23.15 21.94 0 0 0
19/12/2019
21.88
 30 21.57 21.88 21.88 0 0 0
18/12/2019
21.57
 40 22.18 22.18 21.57 0 0 0
17/12/2019
22.18
 400 22.18 22.18 22.18 0 0 0
16/12/2019
22.18
 1,340 22.39 22.39 22.18 750 0 0.0
13/12/2019
22.39
 5,660 21.66 22.39 22.09 550 3,900 -0.1
12/12/2019
21.66
 2,130 21.33 21.69 21.33 70 0 0.0
11/12/2019
21.33
 150 22.42 22.42 21.33 0 0 0
10/12/2019
22.42
 10 21.02 22.42 22.42 0 0 0
09/12/2019
21.02
 1,150 21.02 21.33 21.02 0 1,100 -0.0
06/12/2019
21.02
 1,440 21.94 21.94 21.02 0 0 0
05/12/2019
21.94
 540 20.78 21.94 21.02 0 0 0
04/12/2019
20.78
 250 21.63 21.63 20.78 0 190 -0.0
03/12/2019
21.63
 0 21.63 21.63 21.63 0 0 0
02/12/2019
21.63
 0 21.63 21.63 21.63 0 0 0
29/11/2019
21.63
 1,500 21.05 21.63 21.63 1,500 0 0.1
28/11/2019
21.05
 3,230 21.88 21.88 20.84 1,800 0 0.1
27/11/2019
21.88
 570 21.94 21.94 21.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |