CTCP Thủy điện Thác Mơ (tmp)

66.50
-0.50
(-0.75%)
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)
22/08/2018
17.78
 3,320 17.78 17.89 17.56 1,310 0 0.0
21/08/2018
17.78
 5,730 17.84 17.84 17.40 0 0 0
20/08/2018
17.84
 10,010 17.34 17.84 17.34 9,000 0 0.3
17/08/2018
17.34
 1,460 17.73 17.73 17.34 110 0 0.0
16/08/2018
17.73
 0 17.73 17.73 17.73 0 0 0
15/08/2018
17.73
 1,000 17.73 17.73 17.73 0 0 0
14/08/2018
17.73
 0 17.73 17.73 17.73 0 0 0
13/08/2018
17.73
 4,860 17.73 18.28 17.73 0 290 -0.0
10/08/2018
17.73
 4,770 17.29 18.11 17.56 460 40 0.0
09/08/2018
17.29
 230 17.29 17.56 17.29 50 0 0.0
08/08/2018
17.29
 5,700 17.78 17.78 17.29 2,000 0 0.1
07/08/2018
17.78
 5,110 17.56 17.78 17.78 600 0 0.0
06/08/2018
17.56
 4,990 17.81 17.81 17.54 1,900 0 0.1
03/08/2018
17.81
 10 17.84 17.84 17.81 0 0 0
02/08/2018
17.84
 110 17.37 17.84 17.56 0 0 0
01/08/2018
17.37
 500 17.84 17.84 17.37 0 0 0
31/07/2018
17.84
 420 17.29 18.28 17.34 0 0 0
30/07/2018
17.29
 4,900 18.11 18.11 17.29 0 0 0
27/07/2018
18.11
 110 18.11 18.11 18.11 0 0 0
26/07/2018
18.11
 80 18.39 18.39 18.11 0 0 0
25/07/2018
18.39
 5,140 18.39 18.39 17.23 1,650 0 0.1
24/07/2018
18.39
 50 17.67 18.39 17.02 0 0 0
23/07/2018
17.67
 1,710 18.94 20.14 17.67 0 1,000 -0.0
20/07/2018
18.94
 3,600 18.20 18.94 16.96 2,600 0 0.1
19/07/2018
18.20
 2,800 17.02 18.20 17.56 0 150 -0.0
18/07/2018
17.02
 3,700 16.91 17.02 17.02 200 460 -0.0
17/07/2018
16.91
 2,560 16.91 16.91 16.19 200 10 0.0
16/07/2018
16.91
 200 16.74 16.91 16.91 0 200 -0.0
13/07/2018
16.74
 0 16.74 16.74 16.74 0 0 0
12/07/2018
16.74
 510 16.74 16.91 16.74 0 10 -0.0
11/07/2018
16.74
 0 16.74 16.74 16.74 0 0 0
10/07/2018
16.74
 2,280 16.47 16.74 16.47 2,180 0 0.1
09/07/2018
16.47
 8,520 16.47 16.47 16.47 2,620 5,470 -0.1
06/07/2018
16.47
 1,510 16.47 16.47 16.47 0 500 -0.0
05/07/2018
16.47
 3,540 16.47 16.47 16.47 0 0 0
04/07/2018
16.47
 500 16.49 16.49 16.47 0 0 0
03/07/2018
16.49
 2,920 16.19 16.49 16.47 0 0 0
02/07/2018
16.19
 0 16.19 16.19 16.19 0 0 0
29/06/2018
16.19
 2,000 16.47 16.47 16.19 0 0 0
28/06/2018
16.47
 4,000 16.47 16.47 16.47 0 0 0
27/06/2018
16.47
 580 16.47 16.74 16.47 0 0 0
26/06/2018
16.47
 2,040 16.47 16.47 16.47 0 0 0
25/06/2018
16.47
 7,650 16.58 16.74 16.47 0 0 0
22/06/2018
16.58
 13,330 17.02 17.02 16.52 0 2,030 -0.1
21/06/2018
17.02
 14,020 17.29 17.29 16.85 0 13,000 -0.4
20/06/2018
17.29
 4,600 17.29 17.29 17.02 0 0 0
19/06/2018
17.29
 0 17.29 17.29 17.29 0 0 0
18/06/2018
17.29
 100 16.82 17.29 17.29 0 0 0
15/06/2018
16.82
 0 16.82 16.82 16.82 0 0 0
14/06/2018
16.82
 0 16.82 16.82 16.82 0 0 0
13/06/2018
16.82
 0 16.82 16.82 16.82 0 0 0
12/06/2018
16.82
 0 16.82 16.82 16.82 0 0 0
11/06/2018
16.82
 1,110 17.56 17.56 16.82 0 0 0
08/06/2018
17.56
 300 17.56 17.56 17.56 0 0 0
07/06/2018
17.56
 0 17.56 17.56 17.56 0 0 0
06/06/2018
17.56
 1,100 17.56 17.56 16.52 0 0 0
05/06/2018
17.56
 0 17.56 17.56 17.56 0 0 0
04/06/2018
17.56
 0 17.56 17.56 17.56 0 0 0
01/06/2018
17.56
 1,500 16.47 17.56 17.51 0 820 -0.0
31/05/2018
16.47
 5,000 17.29 17.29 16.47 500 0 0.0
30/05/2018
17.29
 2,000 17.29 17.29 17.29 0 0 0
29/05/2018
17.29
 4,000 16.47 17.29 16.47 0 0 0
28/05/2018
16.47
 3,040 17.29 17.29 16.47 0 0 0
25/05/2018
17.29
 0 17.29 17.29 17.29 0 0 0
24/05/2018
17.29
 80 16.47 17.29 17.29 80 0 0.0
23/05/2018
16.47
 5,370 16.47 16.47 16.47 300 0 0.0
22/05/2018
16.47
 16,630 17.02 17.02 16.47 500 0 0.0
21/05/2018
17.02
 8,010 17.45 17.45 16.41 0 0 0
18/05/2018
17.45
 2,240 17.56 17.56 17.45 0 0 0
17/05/2018
17.56
 5,000 17.56 17.56 17.56 0 0 0
16/05/2018
17.56
 4,760 17.56 17.56 17.40 0 390 -0.0
15/05/2018
17.56
 140 17.56 17.56 17.56 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2018
17.56
 1,000 17.29 17.56 17.56 0 0 0
11/05/2018
17.29
 0 17.29 17.29 17.29 0 0 0
10/05/2018
17.29
 18,560 17.29 18.49 17.08 430 9,000 -0.3
09/05/2018
17.29
 0 17.29 17.29 17.29 0 0 0
08/05/2018
17.29
 700 17.29 17.81 17.29 200 500 -0.0
07/05/2018
17.29
 790 17.55 17.81 17.03 0 440 -0.0
04/05/2018
17.55
 20 17.60 17.60 17.55 0 10 -0.0
03/05/2018
17.60
 100 17.55 17.60 17.60 0 0 0
02/05/2018
17.55
 10,050 17.55 17.55 16.58 1,400 0 0.0
27/04/2018
17.55
 500 16.77 17.55 17.55 0 0 0
26/04/2018
16.77
 900 17.03 17.03 16.77 0 900 -0.0
24/04/2018
17.03
 4,540 17.29 17.29 17.03 0 340 -0.0
23/04/2018
17.29
 1,950 17.55 17.55 17.29 0 950 -0.0
20/04/2018
17.55
 1,040 17.55 17.60 17.55 0 0 0
19/04/2018
17.55
 5,750 17.29 17.55 17.29 0 0 0
18/04/2018
17.29
 5,350 17.29 17.55 17.29 0 0 0
17/04/2018
17.29
 570 17.92 17.92 17.26 0 0 0
16/04/2018
17.92
 0 17.92 17.92 17.92 0 0 0
13/04/2018
17.92
 100 17.55 17.92 17.92 0 0 0
12/04/2018
17.55
 3,900 17.29 17.55 16.77 0 0 0
11/04/2018
17.29
 4,600 16.92 17.29 16.87 0 0 0
10/04/2018
16.92
 3,710 17.29 17.29 16.92 680 0 0.0
09/04/2018
17.29
 7,120 17.55 17.81 17.08 610 0 0.0
06/04/2018
17.55
 20 17.08 17.55 17.55 0 0 0
05/04/2018
17.08
 660 16.87 17.08 17.08 0 660 -0.0
04/04/2018
16.87
 10 17.18 17.18 16.87 10 0 0.0
03/04/2018
17.18
 410 17.18 17.18 16.98 0 110 -0.0
02/04/2018
17.18
 880 17.18 17.18 17.13 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |