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)
30/03/2020
19.54
 2,620 19.91 19.91 18.61 0 0 0
27/03/2020
19.91
 70 19.29 20.04 19.85 0 50 -0.0
26/03/2020
19.29
 6,080 19.85 19.85 19.29 0 2,890 -0.1
25/03/2020
19.85
 2,490 19.85 19.85 19.85 0 10 -0.0
24/03/2020
19.85
 320 19.85 19.85 19.85 10 0 0.0
23/03/2020
19.85
 2,260 19.70 19.85 18.61 1,100 810 0.0
20/03/2020
19.70
 530 19.85 19.85 19.70 0 0 0
19/03/2020
19.85
 2,990 19.85 19.85 19.85 0 2,110 -0.1
18/03/2020
19.85
 2,110 19.85 19.85 19.85 0 2,110 -0.1
17/03/2020
19.85
 2,180 19.85 19.85 19.35 0 1,600 -0.1
16/03/2020
19.85
 4,820 20.47 20.47 19.85 0 2,810 -0.1
13/03/2020
20.47
 4,100 20.78 20.78 20.16 0 2,850 -0.1
12/03/2020
20.78
 1,130 21.71 21.77 20.22 0 0 0
11/03/2020
21.71
 3,810 21.90 22.02 21.71 0 0 0
10/03/2020
21.90
 70 21.77 21.90 21.71 0 0 0
09/03/2020
21.77
 540 22.02 22.02 21.77 0 0 0
06/03/2020
22.02
 10,170 21.90 22.02 22.02 10,000 0 0.4
05/03/2020
21.90
 1,920 21.90 21.96 21.90 30 0 0.0
04/03/2020
21.90
 3,400 22.21 22.21 21.84 0 0 0
03/03/2020
22.21
 1,020 22.02 22.21 21.74 0 10 -0.0
02/03/2020
22.02
 10,200 22.02 22.02 22.02 10,000 0 0.4
28/02/2020
22.02
 1,190 21.96 22.33 21.96 0 0 0
27/02/2020
21.96
 250 21.96 21.96 21.96 0 0 0
26/02/2020
21.96
 0 21.96 21.96 21.96 0 0 0
25/02/2020
21.96
 1,170 22.64 22.64 21.40 0 870 -0.0
24/02/2020
22.64
 0 22.64 22.64 22.64 0 0 0
21/02/2020
22.64
 10 22.95 22.95 22.64 0 0 0
20/02/2020
22.95
 2,430 22.43 22.95 22.43 470 2,000 -0.1
19/02/2020
22.43
 170 22.39 22.43 22.43 0 0 0
18/02/2020
22.39
 620 22.58 23.08 22.39 0 0 0
17/02/2020
22.58
 240 23.57 23.57 22.52 30 30 0
14/02/2020
23.57
 1,000 24.19 24.19 23.57 1,000 0 0.0
13/02/2020
24.19
 1,300 22.83 24.19 24.19 0 540 -0.0
12/02/2020
22.83
 50 22.89 22.89 22.83 0 0 0
11/02/2020
22.89
 0 22.89 22.89 22.89 0 0 0
10/02/2020
22.89
 300 22.64 22.89 22.89 0 80 -0.0
07/02/2020
22.64
 1,200 22.64 22.64 22.64 1,200 0 0.0
06/02/2020
22.64
 220 22.33 22.64 22.58 0 0 0
05/02/2020
22.33
 720 22.74 22.74 22.33 0 0 0
04/02/2020
22.74
 6,550 22.33 22.74 21.71 0 1,050 -0.0
03/02/2020
22.33
 5,020 22.08 22.33 21.71 4,000 0 0.1
31/01/2020
22.08
 2,020 22.02 22.08 22.02 500 920 -0.0
30/01/2020
22.02
 520 22.02 22.02 22.02 500 0 0.0
22/01/2020
22.02
 100 22.61 22.61 22.02 0 0 0
21/01/2020
22.61
 2,400 22.55 22.61 22.61 2,000 0 0.1
20/01/2020
22.55
 90 21.71 22.55 22.52 0 0 0
17/01/2020
21.71
 410 22.55 22.74 21.71 400 0 0.0
16/01/2020
22.55
 0 22.55 22.55 22.55 0 0 0
15/01/2020
22.55
 2,520 22.55 22.64 22.55 520 0 0.0
14/01/2020
22.55
 100 22.61 22.61 22.55 0 0 0
13/01/2020
22.61
 10 21.93 22.61 22.61 0 0 0
10/01/2020
21.93
 0 21.93 21.93 21.93 0 0 0
09/01/2020
21.93
 180 21.90 21.93 21.93 0 0 0
08/01/2020
21.90
 900 22.64 22.64 21.90 0 0 0
07/01/2020
22.64
 2,600 22.46 22.64 22.33 500 0 0.0
06/01/2020
22.46
 2,070 22.46 22.46 22.33 0 0 0
03/01/2020
22.46
 1,110 22.15 22.64 21.74 980 0 0.0
02/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
31/12/2019
22.15
 1,110 21.77 22.27 21.25 0 200 -0.0
30/12/2019
21.77
 110 22.02 22.02 21.77 110 0 0.0
27/12/2019
22.02
 860 21.22 22.02 21.22 0 850 -0.0
26/12/2019
21.22
 1,200 21.40 21.71 21.22 100 0 0.0
25/12/2019
21.40
 1,510 21.46 21.46 21.40 920 0 0.0
24/12/2019
21.46
 30 21.43 21.46 21.46 0 0 0
23/12/2019
21.43
 1,110 22.58 22.64 21.43 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
22.58
 1,730 21.34 22.58 21.40 0 0 0
19/12/2019
21.34
 30 21.04 21.34 21.34 0 0 0
18/12/2019
21.04
 40 21.64 21.64 21.04 0 0 0
17/12/2019
21.64
 400 21.64 21.64 21.64 0 0 0
16/12/2019
21.64
 1,340 21.84 21.84 21.64 750 0 0.0
13/12/2019
21.84
 5,660 21.13 21.84 21.55 550 3,900 -0.1
12/12/2019
21.13
 2,130 20.80 21.16 20.80 70 0 0.0
11/12/2019
20.80
 150 21.87 21.87 20.80 0 0 0
10/12/2019
21.87
 10 20.51 21.87 21.87 0 0 0
09/12/2019
20.51
 1,150 20.51 20.80 20.51 0 1,100 -0.0
06/12/2019
20.51
 1,440 21.40 21.40 20.51 0 0 0
05/12/2019
21.40
 540 20.27 21.40 20.51 0 0 0
04/12/2019
20.27
 250 21.10 21.10 20.27 0 190 -0.0
03/12/2019
21.10
 0 21.10 21.10 21.10 0 0 0
02/12/2019
21.10
 0 21.10 21.10 21.10 0 0 0
29/11/2019
21.10
 1,500 20.54 21.10 21.10 1,500 0 0.1
28/11/2019
20.54
 3,230 21.34 21.34 20.33 1,800 0 0.1
27/11/2019
21.34
 570 21.40 21.40 21.34 0 0 0
26/11/2019
21.40
 1,020 21.34 21.40 21.40 1,000 0 0.0
25/11/2019
21.34
 500 21.52 21.52 21.34 0 0 0
22/11/2019
21.52
 570 20.95 21.52 21.40 420 0 0.0
21/11/2019
20.95
 1,080 20.95 20.95 20.95 0 1,080 -0.0
20/11/2019
20.95
 2,060 21.37 21.37 20.95 260 0 0.0
19/11/2019
21.37
 1,140 21.58 21.58 21.10 0 0 0
18/11/2019
21.58
 50 21.40 21.58 21.58 0 0 0
15/11/2019
21.40
 800 21.40 21.40 21.40 220 0 0.0
14/11/2019
21.40
 1,000 21.40 21.40 21.40 0 0 0
13/11/2019
21.40
 0 21.40 21.40 21.40 0 0 0
12/11/2019
21.40
 0 21.40 21.40 21.40 0 0 0
11/11/2019
21.40
 100 21.40 21.40 21.40 0 0 0
08/11/2019
21.40
 500 20.98 21.40 21.28 0 0 0
07/11/2019
20.98
 2,100 20.98 20.98 20.98 0 2,100 -0.1
06/11/2019
20.98
 0 20.98 20.98 20.98 0 0 0
05/11/2019
20.98
 0 20.98 20.98 20.98 0 0 0
04/11/2019
20.98
 680 20.86 20.98 20.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |