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
(2024-08-21) 		-2.60 -3.77% 51,000 -2,600 -0.2
65.10
69.90
66.40
2 tháng
(2024-07-22) 		-2.40 -3.49% 72,100 -9,320 -0.6
65.10
71.90
66.40
3 tháng
(2024-06-24) 		-3.60 -5.14% 104,700 -17,120 -1.2
65.10
73.10
66.40
6 tháng
(2024-03-25) 		-5.80 -8.03% 222,400 6,680 0.5
65.10
73.10
66.40
12 tháng
(2023-09-26) 		18.22 37.83% 596,100 53,291 3.8
46.44
76.50
66.40
24 tháng
(2022-10-03) 		23.70 55.49% 958,600 136,642 10.2
39.50
76.50
66.40
36 tháng
(2021-10-06) 		31.36 89.48% 1,906,300 237,992 16.1
35.04
76.50
66.40
60 tháng
(2019-10-17) 		44.46 202.70% 3,912,620 347,662 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)
12/02/2019
21.15
 120 21.15 21.15 20.56 0 0 0
11/02/2019
21.15
 4,920 20.68 21.15 21.15 3,000 0 0.1
01/02/2019
20.68
 9,230 20.39 20.68 20.39 400 0 0.0
31/01/2019
20.39
 0 20.39 20.39 20.39 0 0 0
30/01/2019
20.39
 0 20.39 20.39 20.39 0 0 0
29/01/2019
20.39
 0 20.39 20.39 20.39 0 0 0
28/01/2019
20.39
 10 19.97 20.39 20.39 0 0 0
25/01/2019
19.97
 1,560 20.47 20.47 19.12 0 0 0
24/01/2019
20.47
 0 20.47 20.47 20.47 0 0 0
23/01/2019
20.47
 140 20.47 20.47 20.47 140 0 0.0
22/01/2019
20.47
 13,540 19.15 20.47 19.97 1,000 50 0.0
21/01/2019
19.15
 120 19.68 19.68 19.15 0 0 0
18/01/2019
19.68
 360 20.03 20.03 19.68 0 0 0
17/01/2019
20.03
 0 20.03 20.03 20.03 0 0 0
16/01/2019
20.03
 2,310 19.80 20.03 18.80 250 0 0.0
15/01/2019
19.80
 210 19.68 19.97 19.80 0 0 0
14/01/2019
19.68
 270 20.15 20.15 19.56 0 0 0
11/01/2019
20.15
 0 20.15 20.15 20.15 0 0 0
10/01/2019
20.15
 0 20.15 20.15 20.15 0 0 0
09/01/2019
20.15
 1,510 19.68 20.15 19.68 1,000 0 0.0
08/01/2019
19.68
 1,640 19.39 20.56 19.68 850 0 0.0
07/01/2019
19.39
 860 19.68 19.68 19.36 750 0 0.0
04/01/2019
19.68
 600 18.98 19.97 19.68 0 0 0
03/01/2019
18.98
 1,000 18.98 18.98 18.98 20 0 0.0
02/01/2019
18.98
 2,850 19.03 19.36 18.98 0 0 0
28/12/2018
19.03
 850 19.59 19.59 18.86 0 0 0
27/12/2018
19.59
 290 19.62 19.62 19.59 190 0 0.0
26/12/2018
19.62
 330 19.39 19.86 19.50 0 0 0
25/12/2018
19.39
 10,410 19.86 19.86 19.09 0 0 0
24/12/2018
19.86
 710 19.92 19.94 19.56 0 0 0
21/12/2018
19.92
 220 19.97 19.97 19.68 0 0 0
20/12/2018
19.97
 150 20.21 20.21 19.97 0 0 0
19/12/2018
20.21
 220 20.27 20.27 20.21 0 0 0
18/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2018
20.27
 1,760 19.97 20.27 18.83 0 0 0
17/12/2018
19.97
 260 19.69 20.26 19.97 0 0 0
14/12/2018
19.69
 610 20.03 20.03 19.69 20 0 0.0
13/12/2018
20.03
 1,020 20.14 20.14 19.41 0 0 0
12/12/2018
20.14
 10 20.09 20.14 20.14 0 0 0
11/12/2018
20.09
 1,510 20.14 20.26 20.09 0 0 0
10/12/2018
20.14
 240 20.26 20.26 20.14 0 0 0
07/12/2018
20.26
 1,630 19.58 20.26 19.41 10 0 0.0
06/12/2018
19.58
 4,490 19.69 19.69 19.41 0 0 0
05/12/2018
19.69
 15,360 19.41 19.69 19.36 0 0 0
04/12/2018
19.41
 12,160 19.92 19.92 19.41 0 0 0
03/12/2018
19.92
 1,010 20.26 20.26 19.02 0 0 0
30/11/2018
20.26
 2,880 20.54 20.54 19.10 0 0 0
29/11/2018
20.54
 220 19.97 20.54 18.85 110 0 0.0
28/11/2018
19.97
 2,300 20.26 20.26 19.41 0 0 0
27/11/2018
20.26
 300 19.50 20.26 20.26 0 0 0
26/11/2018
19.50
 500 20.82 20.82 19.50 0 0 0
23/11/2018
20.82
 920 20.54 20.82 20.48 0 10 -0.0
22/11/2018
20.54
 280 20.76 20.76 20.54 280 0 0.0
21/11/2018
20.76
 990 20.82 20.82 20.76 0 0 0
20/11/2018
20.82
 2,120 20.37 20.99 20.37 110 0 0.0
19/11/2018
20.37
 1,030 19.41 20.37 19.41 0 0 0
16/11/2018
19.41
 1,050 20.82 20.82 19.38 0 500 -0.0
15/11/2018
20.82
 1,700 19.69 20.82 19.97 0 0 0
14/11/2018
19.69
 4,580 19.58 19.81 19.69 0 0 0
13/11/2018
19.58
 1,510 19.41 19.58 19.13 0 0 0
12/11/2018
19.41
 1,150 19.69 19.69 19.41 0 0 0
09/11/2018
19.69
 7,020 19.10 19.69 19.13 0 0 0
08/11/2018
19.10
 2,350 18.85 19.24 18.62 0 0 0
07/11/2018
18.85
 0 18.85 18.85 18.85 0 0 0
06/11/2018
18.85
 5,420 18.79 18.85 18.57 0 0 0
05/11/2018
18.79
 160 19.02 19.02 18.03 0 0 0
02/11/2018
19.02
 920 19.02 19.02 19.02 0 0 0
01/11/2018
19.02
 5,130 18.85 19.02 18.57 0 0 0
31/10/2018
18.85
 13,350 18.57 18.85 18.29 1,190 0 0.0
30/10/2018
18.57
 1,000 19.13 19.13 18.57 0 0 0
29/10/2018
19.13
 7,540 18.68 19.13 18.00 0 0 0
26/10/2018
18.68
 5,010 19.13 19.30 18.68 0 0 0
25/10/2018
19.13
 3,310 19.13 19.13 18.57 100 0 0.0
24/10/2018
19.13
 720 19.58 19.69 19.13 0 0 0
23/10/2018
19.58
 780 19.41 19.58 19.13 50 0 0.0
22/10/2018
19.41
 6,910 18.68 19.41 18.65 940 0 0.0
19/10/2018
18.68
 0 18.68 18.68 18.68 0 0 0
18/10/2018
18.68
 0 18.68 18.68 18.68 0 0 0
17/10/2018
18.68
 8,800 18.54 19.07 18.29 100 0 0.0
16/10/2018
18.54
 30 18.74 18.74 18.54 30 0 0.0
15/10/2018
18.74
 70 18.68 18.74 18.68 0 0 0
12/10/2018
18.68
 980 18.62 18.68 18.57 200 0 0.0
11/10/2018
18.62
 12,250 18.37 18.85 18.37 260 500 -0.0
10/10/2018
18.37
 200 19.13 19.13 18.37 0 0 0
09/10/2018
19.13
 0 19.13 19.13 19.13 0 0 0
08/10/2018
19.13
 100 18.85 19.13 19.13 100 0 0.0
05/10/2018
18.85
 660 18.57 18.85 18.45 0 0 0
04/10/2018
18.57
 10,000 18.85 18.85 18.57 500 0 0.0
03/10/2018
18.85
 200 18.85 18.85 18.85 0 0 0
02/10/2018
18.85
 4,990 18.57 18.85 18.54 860 0 0.0
01/10/2018
18.57
 1,410 18.57 18.90 18.57 300 0 0.0
28/09/2018
18.57
 20 18.15 18.96 18.57 0 0 0
27/09/2018
18.15
 150 18.57 19.07 18.15 0 0 0
26/09/2018
18.57
 7,910 18.57 19.07 18.00 1,500 0 0.1
25/09/2018
18.57
 350 18.12 18.57 18.15 0 0 0
24/09/2018
18.12
 1,500 18.57 18.57 18.12 0 1,500 -0.0
21/09/2018
18.57
 600 18.57 18.57 18.57 600 300 0.0
20/09/2018
18.57
 510 18.85 18.90 18.15 100 400 -0.0
19/09/2018
18.85
 240 18.54 18.85 18.79 200 0 0.0
18/09/2018
18.54
 100 18.29 18.54 18.54 100 0 0.0
17/09/2018
18.29
 20 18.00 18.29 18.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |