CTCP Thủy điện Thác Mơ (tmp)

69.40
2.40
(3.58%)
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)
11/01/2019
19.66
 0 19.66 19.66 19.66 0 0 0
10/01/2019
19.66
 0 19.66 19.66 19.66 0 0 0
09/01/2019
19.66
 1,510 19.20 19.66 19.20 1,000 0 0.0
08/01/2019
19.20
 1,640 18.91 20.06 19.20 850 0 0.0
07/01/2019
18.91
 860 19.20 19.20 18.88 750 0 0.0
04/01/2019
19.20
 600 18.51 19.48 19.20 0 0 0
03/01/2019
18.51
 1,000 18.51 18.51 18.51 20 0 0.0
02/01/2019
18.51
 2,850 18.57 18.88 18.51 0 0 0
28/12/2018
18.57
 850 19.11 19.11 18.40 0 0 0
27/12/2018
19.11
 290 19.14 19.14 19.11 190 0 0.0
26/12/2018
19.14
 330 18.91 19.37 19.03 0 0 0
25/12/2018
18.91
 10,410 19.37 19.37 18.63 0 0 0
24/12/2018
19.37
 710 19.43 19.46 19.08 0 0 0
21/12/2018
19.43
 220 19.48 19.48 19.20 0 0 0
20/12/2018
19.48
 150 19.71 19.71 19.48 0 0 0
19/12/2018
19.71
 220 19.77 19.77 19.71 0 0 0
18/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2018
19.77
 1,760 19.48 19.77 18.37 0 0 0
17/12/2018
19.48
 260 19.21 19.76 19.48 0 0 0
14/12/2018
19.21
 610 19.54 19.54 19.21 20 0 0.0
13/12/2018
19.54
 1,020 19.65 19.65 18.94 0 0 0
12/12/2018
19.65
 10 19.59 19.65 19.65 0 0 0
11/12/2018
19.59
 1,510 19.65 19.76 19.59 0 0 0
10/12/2018
19.65
 240 19.76 19.76 19.65 0 0 0
07/12/2018
19.76
 1,630 19.10 19.76 18.94 10 0 0.0
06/12/2018
19.10
 4,490 19.21 19.21 18.94 0 0 0
05/12/2018
19.21
 15,360 18.94 19.21 18.88 0 0 0
04/12/2018
18.94
 12,160 19.43 19.43 18.94 0 0 0
03/12/2018
19.43
 1,010 19.76 19.76 18.55 0 0 0
30/11/2018
19.76
 2,880 20.03 20.03 18.63 0 0 0
29/11/2018
20.03
 220 19.48 20.03 18.39 110 0 0.0
28/11/2018
19.48
 2,300 19.76 19.76 18.94 0 0 0
27/11/2018
19.76
 300 19.02 19.76 19.76 0 0 0
26/11/2018
19.02
 500 20.31 20.31 19.02 0 0 0
23/11/2018
20.31
 920 20.03 20.31 19.98 0 10 -0.0
22/11/2018
20.03
 280 20.25 20.25 20.03 280 0 0.0
21/11/2018
20.25
 990 20.31 20.31 20.25 0 0 0
20/11/2018
20.31
 2,120 19.87 20.47 19.87 110 0 0.0
19/11/2018
19.87
 1,030 18.94 19.87 18.94 0 0 0
16/11/2018
18.94
 1,050 20.31 20.31 18.91 0 500 -0.0
15/11/2018
20.31
 1,700 19.21 20.31 19.48 0 0 0
14/11/2018
19.21
 4,580 19.10 19.32 19.21 0 0 0
13/11/2018
19.10
 1,510 18.94 19.10 18.66 0 0 0
12/11/2018
18.94
 1,150 19.21 19.21 18.94 0 0 0
09/11/2018
19.21
 7,020 18.63 19.21 18.66 0 0 0
08/11/2018
18.63
 2,350 18.39 18.77 18.17 0 0 0
07/11/2018
18.39
 0 18.39 18.39 18.39 0 0 0
06/11/2018
18.39
 5,420 18.33 18.39 18.11 0 0 0
05/11/2018
18.33
 160 18.55 18.55 17.59 0 0 0
02/11/2018
18.55
 920 18.55 18.55 18.55 0 0 0
01/11/2018
18.55
 5,130 18.39 18.55 18.11 0 0 0
31/10/2018
18.39
 13,350 18.11 18.39 17.84 1,190 0 0.0
30/10/2018
18.11
 1,000 18.66 18.66 18.11 0 0 0
29/10/2018
18.66
 7,540 18.22 18.66 17.56 0 0 0
26/10/2018
18.22
 5,010 18.66 18.83 18.22 0 0 0
25/10/2018
18.66
 3,310 18.66 18.66 18.11 100 0 0.0
24/10/2018
18.66
 720 19.10 19.21 18.66 0 0 0
23/10/2018
19.10
 780 18.94 19.10 18.66 50 0 0.0
22/10/2018
18.94
 6,910 18.22 18.94 18.20 940 0 0.0
19/10/2018
18.22
 0 18.22 18.22 18.22 0 0 0
18/10/2018
18.22
 0 18.22 18.22 18.22 0 0 0
17/10/2018
18.22
 8,800 18.09 18.61 17.84 100 0 0.0
16/10/2018
18.09
 30 18.28 18.28 18.09 30 0 0.0
15/10/2018
18.28
 70 18.22 18.28 18.22 0 0 0
12/10/2018
18.22
 980 18.17 18.22 18.11 200 0 0.0
11/10/2018
18.17
 12,250 17.92 18.39 17.92 260 500 -0.0
10/10/2018
17.92
 200 18.66 18.66 17.92 0 0 0
09/10/2018
18.66
 0 18.66 18.66 18.66 0 0 0
08/10/2018
18.66
 100 18.39 18.66 18.66 100 0 0.0
05/10/2018
18.39
 660 18.11 18.39 18.00 0 0 0
04/10/2018
18.11
 10,000 18.39 18.39 18.11 500 0 0.0
03/10/2018
18.39
 200 18.39 18.39 18.39 0 0 0
02/10/2018
18.39
 4,990 18.11 18.39 18.09 860 0 0.0
01/10/2018
18.11
 1,410 18.11 18.44 18.11 300 0 0.0
28/09/2018
18.11
 20 17.70 18.50 18.11 0 0 0
27/09/2018
17.70
 150 18.11 18.61 17.70 0 0 0
26/09/2018
18.11
 7,910 18.11 18.61 17.56 1,500 0 0.1
25/09/2018
18.11
 350 17.67 18.11 17.70 0 0 0
24/09/2018
17.67
 1,500 18.11 18.11 17.67 0 1,500 -0.0
21/09/2018
18.11
 600 18.11 18.11 18.11 600 300 0.0
20/09/2018
18.11
 510 18.39 18.44 17.70 100 400 -0.0
19/09/2018
18.39
 240 18.09 18.39 18.33 200 0 0.0
18/09/2018
18.09
 100 17.84 18.09 18.09 100 0 0.0
17/09/2018
17.84
 20 17.56 17.84 17.84 0 0 0
14/09/2018
17.56
 0 17.56 17.56 17.56 0 0 0
13/09/2018
17.56
 10 17.37 17.56 17.56 0 0 0
12/09/2018
17.37
 1,000 18.33 18.33 17.37 0 0 0
11/09/2018
18.33
 510 17.84 18.33 17.87 100 410 -0.0
10/09/2018
17.84
 500 17.98 17.98 17.84 0 400 -0.0
07/09/2018
17.98
 400 18.11 18.11 17.95 400 390 0.0
06/09/2018
18.11
 0 18.11 18.11 18.11 0 0 0
05/09/2018
18.11
 0 18.11 18.11 18.11 0 0 0
04/09/2018
18.11
 700 18.39 18.39 18.11 0 0 0
31/08/2018
18.39
 4,500 17.56 18.39 17.45 0 0 0
30/08/2018
17.56
 1,120 17.73 17.73 17.56 500 0 0.0
29/08/2018
17.73
 340 17.56 17.73 17.56 80 0 0.0
28/08/2018
17.56
 2,530 17.45 17.56 17.45 0 0 0
27/08/2018
17.45
 5,420 17.40 17.56 17.45 2,910 0 0.1
24/08/2018
17.40
 5,300 17.89 17.89 17.34 0 0 0
23/08/2018
17.89
 10 17.78 17.89 17.89 0 0 0
22/08/2018
17.78
 3,320 17.78 17.89 17.56 1,310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |