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)
20/08/2020
24.92
 13,520 24.08 25.25 24.08 1,020 0 0.0
19/08/2020
24.08
 11,260 23.04 24.60 23.17 0 0 0
18/08/2020
23.04
 15,420 22.98 23.04 22.98 4,000 3,000 0.0
17/08/2020
22.98
 4,880 22.79 23.30 22.98 2,300 0 0.1
14/08/2020
22.79
 2,280 23.89 23.89 22.79 0 0 0
13/08/2020
23.89
 40 22.98 23.89 23.89 40 0 0.0
12/08/2020
22.98
 10 22.98 22.98 22.98 0 10 -0.0
11/08/2020
22.98
 20 22.66 22.98 22.98 0 0 0
10/08/2020
22.66
 2,080 22.98 23.04 22.66 1,540 0 0.1
07/08/2020
22.98
 2,740 22.98 23.17 22.98 1,170 0 0.0
06/08/2020
22.98
 2,290 22.98 23.01 22.98 1,230 0 0.0
05/08/2020
22.98
 1,120 22.53 22.98 22.53 50 680 -0.0
04/08/2020
22.53
 1,030 22.98 22.98 22.53 300 720 -0.0
03/08/2020
22.98
 110 22.33 22.98 22.33 10 0 0.0
31/07/2020
22.33
 1,000 22.53 22.53 22.33 710 0 0.0
30/07/2020
22.53
 140 22.53 22.53 22.53 140 0 0.0
29/07/2020
22.53
 100 22.66 22.66 22.53 100 0 0.0
28/07/2020
22.66
 20 22.40 22.66 22.66 10 0 0.0
27/07/2020
22.40
 1,030 22.66 22.66 22.40 1,020 0 0.0
24/07/2020
22.66
 2,380 22.66 22.69 22.66 1,780 500 0.0
23/07/2020
22.66
 1,970 22.66 22.69 22.66 410 0 0.0
22/07/2020
22.66
 0 22.66 22.66 22.66 0 0 0
21/07/2020
22.66
 0 22.66 22.66 22.66 0 0 0
20/07/2020
22.66
 130 22.98 22.98 22.66 50 0 0.0
17/07/2020
22.98
 10 22.72 22.98 22.98 0 0 0
16/07/2020
22.72
 0 22.72 22.72 22.72 0 0 0
15/07/2020
22.72
 10,050 22.66 22.72 22.66 8,150 0 0.3
14/07/2020
22.66
 2,370 22.69 22.72 22.66 1,730 0 0.1
13/07/2020
22.69
 540 22.98 22.98 22.69 500 540 -0.0
10/07/2020
22.98
 1,130 22.69 22.98 22.69 1,000 100 0.0
09/07/2020
22.69
 0 22.69 22.69 22.69 0 0 0
08/07/2020
22.69
 100 22.69 22.69 22.69 100 0 0.0
07/07/2020
22.69
 160 22.69 23.30 22.69 30 0 0.0
06/07/2020
22.69
 440 22.69 22.69 22.69 0 0 0
03/07/2020
22.69
 330 22.66 22.69 22.66 290 0 0.0
02/07/2020
22.66
 740 22.72 22.72 22.66 530 0 0.0
01/07/2020
22.72
 530 22.72 22.72 22.53 10 10 -0
30/06/2020
22.72
 1,200 22.72 22.75 22.72 1,620 0 0.1
29/06/2020
22.72
 10 23.95 23.95 22.72 1,620 10 0.1
26/06/2020
23.95
 1,650 22.79 23.95 23.30 1,620 0 0.1
25/06/2020
22.79
 1,750 23.30 23.30 22.79 1,730 0 0.1
24/06/2020
23.30
 80 23.30 23.30 23.30 50 10 0.0
23/06/2020
23.30
 40 23.30 23.30 22.72 20 0 0.0
22/06/2020
23.30
 700 23.04 23.30 23.04 670 0 0.0
19/06/2020
23.04
 1,300 23.04 23.04 23.04 1,300 0 0.0
18/06/2020
23.04
 580 22.98 23.04 23.04 580 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
22.98
 1,250 22.33 23.30 22.66 730 0 0.0
16/06/2020
22.33
 2,120 22.30 22.33 22.33 2,100 810 0.0
15/06/2020
22.30
 700 21.09 22.52 21.71 0 0 0
12/06/2020
21.09
 7,140 21.96 22.02 21.09 4,220 0 0.1
11/06/2020
21.96
 3,210 21.90 22.33 21.90 2,570 0 0.1
10/06/2020
21.90
 630 21.87 22.33 21.90 410 0 0.0
09/06/2020
21.87
 530 21.84 21.87 21.87 0 0 0
08/06/2020
21.84
 1,070 21.90 21.93 21.84 110 0 0.0
05/06/2020
21.90
 220 21.77 21.90 21.77 120 100 0.0
04/06/2020
21.77
 1,600 21.77 21.77 21.77 1,000 450 0.0
03/06/2020
21.77
 500 21.77 21.77 21.77 500 0 0.0
02/06/2020
21.77
 3,580 21.77 21.84 21.77 2,070 0 0.1
01/06/2020
21.77
 880 23.14 23.14 21.74 0 0 0
29/05/2020
23.14
 210 21.71 23.14 22.05 0 0 0
28/05/2020
21.71
 3,280 22.02 22.05 21.71 1,500 0 0.1
27/05/2020
22.02
 40 21.96 22.02 22.02 0 0 0
26/05/2020
21.96
 3,120 21.96 22.05 21.96 3,010 1,090 0.1
25/05/2020
21.96
 2,770 20.53 21.96 21.40 0 0 0
22/05/2020
20.53
 2,710 20.72 20.78 20.53 0 0 0
21/05/2020
20.72
 260 20.47 21.40 20.72 0 0 0
20/05/2020
20.47
 2,070 21.09 21.40 20.47 0 0 0
19/05/2020
21.09
 800 20.47 21.09 20.16 250 0 0.0
18/05/2020
20.47
 130 20.47 20.47 20.47 0 0 0
15/05/2020
20.47
 1,490 20.47 20.47 20.47 1,490 0 0.0
14/05/2020
20.47
 400 19.91 20.47 20.16 0 0 0
13/05/2020
19.91
 410 19.85 21.09 19.91 0 120 -0.0
12/05/2020
19.85
 6,230 19.91 20.16 19.85 3,090 0 0.1
11/05/2020
19.91
 980 19.91 20.28 19.91 120 0 0.0
08/05/2020
19.91
 1,250 19.85 20.66 19.79 0 0 0
07/05/2020
19.85
 810 19.82 19.85 19.85 0 0 0
06/05/2020
19.82
 5,550 20.16 20.16 19.82 30 0 0.0
05/05/2020
20.16
 1,290 20.16 20.16 20.16 0 0 0
04/05/2020
20.16
 510 20.47 20.47 20.16 10 0 0.0
29/04/2020
20.47
 150 19.91 20.53 20.47 0 0 0
28/04/2020
19.91
 5,080 19.91 19.97 19.85 350 940 -0.0
27/04/2020
19.91
 2,290 19.85 20.16 19.91 0 0 0
24/04/2020
19.85
 1,520 20.16 20.22 19.85 0 0 0
23/04/2020
20.16
 320 20.16 20.72 19.97 0 0 0
22/04/2020
20.16
 600 20.16 20.16 20.16 0 0 0
21/04/2020
20.16
 3,880 20.78 20.78 20.16 3,270 0 0.1
20/04/2020
20.78
 870 20.47 20.78 20.16 0 10 -0.0
17/04/2020
20.47
 1,100 20.28 20.47 20.16 0 0 0
16/04/2020
20.28
 810 21.09 21.09 20.28 0 0 0
15/04/2020
21.09
 790 21.09 21.09 20.97 0 0 0
14/04/2020
21.09
 520 20.47 21.09 20.47 0 0 0
13/04/2020
20.47
 520 19.85 20.47 19.85 0 0 0
10/04/2020
19.85
 1,910 19.85 20.28 19.85 500 0 0.0
09/04/2020
19.85
 2,200 20.04 20.04 19.73 0 500 -0.0
08/04/2020
20.04
 500 20.04 20.04 20.04 0 0 0
07/04/2020
20.04
 3,020 20.04 20.04 20.04 0 0 0
06/04/2020
20.04
 2,600 19.85 20.04 19.85 0 0 0
03/04/2020
19.85
 3,100 19.85 19.97 19.73 1,830 140 0.1
01/04/2020
19.85
 5,290 19.91 19.91 19.82 5,000 0 0.2
31/03/2020
19.91
 7,480 19.54 19.91 18.92 5,030 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |