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
(2024-12-17) 		0.10 0.15% 62,400 6,814 0.5
65.20
69.70
67
2 tháng
(2024-11-18) 		1.06 1.60% 103,500 9,064 0.6
64.68
72.19
67
3 tháng
(2024-10-18) 		-0.31 -0.46% 121,500 14,764 1.0
64.68
72.19
67
6 tháng
(2024-07-22) 		-0.12 -0.17% 233,500 9,164 0.6
63.51
72.19
67
12 tháng
(2024-01-22) 		0.96 1.45% 465,400 48,975 3.5
63.51
74.63
67
24 tháng
(2023-01-27) 		23.43 53.78% 959,700 161,475 11.1
41.13
74.63
67
36 tháng
(2022-02-07) 		23.70 54.73% 1,711,200 202,376 14.7
38.53
74.63
67
60 tháng
(2020-02-12) 		44.17 193.49% 4,000,710 358,356 21.1
19.29
74.63
67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2019
20.86
 50 20.92 20.92 20.86 0 0 0
31/10/2019
20.92
 10 20.86 20.92 20.92 0 0 0
30/10/2019
20.86
 2,100 20.80 20.86 20.80 1,520 0 0.1
29/10/2019
20.80
 2,160 20.92 20.92 20.80 100 160 -0.0
28/10/2019
20.92
 880 20.86 20.92 20.92 0 0 0
25/10/2019
20.86
 100 20.98 20.98 20.86 0 0 0
24/10/2019
20.98
 0 20.98 20.98 20.98 0 0 0
23/10/2019
20.98
 200 21.40 21.40 20.98 0 0 0
22/10/2019
21.40
 60 20.98 21.70 21.40 0 0 0
21/10/2019
20.98
 490 21.40 21.40 20.98 0 0 0
18/10/2019
21.40
 0 21.40 21.40 21.40 0 0 0
17/10/2019
21.40
 220 21.64 21.70 21.40 0 0 0
16/10/2019
21.64
 120 20.98 21.64 21.64 0 0 0
15/10/2019
20.98
 280 20.92 20.98 20.98 0 0 0
14/10/2019
20.92
 1,000 21.10 21.10 20.92 0 0 0
11/10/2019
21.10
 200 20.98 21.10 21.10 0 0 0
10/10/2019
20.98
 80 20.80 21.04 20.98 0 0 0
09/10/2019
20.80
 0 20.80 20.80 20.80 0 0 0
08/10/2019
20.80
 4,990 20.80 20.80 20.80 0 0 0
07/10/2019
20.80
 6,050 20.80 20.86 20.57 1,050 0 0.0
04/10/2019
20.80
 5,000 20.80 20.80 20.80 1,240 0 0.0
03/10/2019
20.80
 2,000 20.80 20.86 20.80 0 0 0
02/10/2019
20.80
 0 20.80 20.80 20.80 0 0 0
01/10/2019
20.80
 10 21.16 21.16 20.80 0 0 0
30/09/2019
21.16
 250 21.16 21.16 21.16 0 0 0
27/09/2019
21.16
 1,900 21.16 21.19 21.16 1,200 0 0.0
26/09/2019
21.16
 480 21.40 21.40 21.16 0 480 -0.0
25/09/2019
21.40
 20 21.40 21.40 21.40 0 20 -0.0
24/09/2019
21.40
 260 21.40 21.40 21.40 0 0 0
23/09/2019
21.40
 1,540 21.37 21.52 21.40 0 0 0
20/09/2019
21.37
 0 21.37 21.37 21.37 0 0 0
19/09/2019
21.37
 3,220 21.40 21.70 21.34 2,480 0 0.1
18/09/2019
21.40
 1,600 21.28 21.40 21.40 0 0 0
17/09/2019
21.28
 0 21.28 21.28 21.28 0 0 0
16/09/2019
21.28
 10 21.22 21.28 21.28 0 0 0
13/09/2019
21.22
 220 21.28 21.40 21.22 0 0 0
12/09/2019
21.28
 0 21.28 21.28 21.28 0 0 0
11/09/2019
21.28
 1,450 21.70 21.70 21.28 0 0 0
10/09/2019
21.70
 0 21.70 21.70 21.70 0 0 0
09/09/2019
21.70
 300 21.67 21.70 20.69 100 0 0.0
06/09/2019
21.67
 0 21.67 21.67 21.67 0 0 0
05/09/2019
21.67
 2,970 21.67 21.70 21.67 2,970 0 0.1
04/09/2019
21.67
 870 21.40 21.67 21.40 390 0 0.0
03/09/2019
21.40
 920 21.19 21.40 21.40 0 0 0
30/08/2019
21.19
 1,200 21.40 21.40 21.19 0 0 0
29/08/2019
21.40
 260 21.04 21.40 21.40 0 0 0
28/08/2019
21.04
 0 21.04 21.04 21.04 0 0 0
27/08/2019
21.04
 660 21.40 21.40 21.04 500 0 0.0
26/08/2019
21.40
 190 21.40 21.40 21.40 0 0 0
23/08/2019
21.40
 30 21.10 21.40 21.40 0 0 0
22/08/2019
21.10
 4,870 21.10 21.67 21.10 0 3,910 -0.1
21/08/2019
21.10
 0 21.10 21.10 21.10 0 0 0
20/08/2019
21.10
 100 20.63 21.10 21.10 0 0 0
19/08/2019
20.63
 4,840 21.70 21.70 20.63 510 0 0.0
16/08/2019
21.70
 650 21.70 21.70 21.70 0 0 0
15/08/2019
21.70
 60 21.52 21.70 21.40 0 0 0
14/08/2019
21.52
 480 21.40 21.52 21.40 0 0 0
13/08/2019
21.40
 1,920 21.22 21.40 21.40 1,500 0 0.1
12/08/2019
21.22
 960 21.58 21.58 21.19 0 0 0
09/08/2019
21.58
 2,360 21.70 21.70 21.10 0 0 0
08/08/2019
21.70
 150 20.80 21.70 21.70 0 0 0
07/08/2019
20.80
 2,860 21.16 21.16 20.63 0 2,850 -0.1
06/08/2019
21.16
 290 21.22 21.22 21.16 0 40 -0.0
05/08/2019
21.22
 620 20.92 21.22 21.19 0 0 0
02/08/2019
20.92
 340 21.93 21.93 20.60 0 0 0
01/08/2019
21.93
 0 21.93 21.93 21.93 0 0 0
31/07/2019
21.93
 770 21.40 21.93 20.57 460 0 0.0
30/07/2019
21.40
 370 21.40 21.40 20.80 330 0 0.0
29/07/2019
21.40
 2,710 21.52 21.52 20.80 0 0 0
26/07/2019
21.52
 330 21.40 21.93 21.52 0 0 0
25/07/2019
21.40
 2,720 21.40 21.40 21.40 500 0 0.0
24/07/2019
21.40
 20 21.40 21.40 21.40 0 0 0
23/07/2019
21.40
 6,640 21.40 21.40 21.37 0 4,000 -0.1
22/07/2019
21.40
 30 21.46 21.46 21.40 0 0 0
19/07/2019
21.46
 340 21.16 21.46 21.46 0 0 0
18/07/2019
21.16
 1,730 21.28 21.40 21.16 0 0 0
17/07/2019
21.28
 2,160 21.52 21.70 21.28 0 0 0
16/07/2019
21.52
 990 22.11 22.11 21.52 40 0 0.0
15/07/2019
22.11
 1,910 22.23 22.23 21.40 0 0 0
12/07/2019
22.23
 13,330 21.70 22.53 20.18 0 10,150 -0.4
11/07/2019
21.70
 3,770 21.70 21.76 21.70 2,500 1,730 0.0
10/07/2019
21.70
 50 21.70 21.70 21.70 0 0 0
09/07/2019
21.70
 210 21.61 21.99 21.70 200 0 0.0
08/07/2019
21.61
 400 21.64 21.64 21.61 0 0 0
05/07/2019
21.64
 80 21.61 21.76 21.64 50 0 0.0
04/07/2019
21.61
 790 21.70 21.87 21.61 0 0 0
03/07/2019
21.70
 1,470 22.26 22.26 21.70 0 0 0
02/07/2019
22.26
 1,010 21.52 22.26 21.52 0 0 0
01/07/2019
21.52
 2,640 21.99 21.99 21.52 0 0 0
28/06/2019
21.99
 310 21.93 22.50 21.99 0 0 0
27/06/2019
21.93
 1,910 23.57 23.57 21.93 0 0 0
26/06/2019
23.57
 13,700 22.89 23.57 21.31 5,020 0 0.2
25/06/2019
22.89
 6,450 22.11 22.89 21.70 0 0 0
24/06/2019
22.11
 11,360 23.12 23.12 21.73 6,760 2,000 0.2
21/06/2019
23.12
 3,510 23.48 23.48 22.08 0 0 0
20/06/2019
23.48
 1,700 23.48 23.48 22.59 0 0 0
19/06/2019
23.48
 1,010 23.18 23.48 22.94 0 0 0
18/06/2019
23.18
 0 23.18 23.18 23.18 0 0 0
17/06/2019
23.18
 2,400 23.75 23.75 23.18 600 120 0.0
14/06/2019
23.75
 890 23.78 23.78 23.75 190 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |