CTCP Thủy điện Thác Mơ (tmp)

66.80
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
(2024-08-19) 		-4.30 -6.05% 50,400 -2,600 -0.2
65.10
71.10
66.80
2 tháng
(2024-07-22) 		-2 -2.91% 70,700 -9,220 -0.6
65.10
71.90
66.80
3 tháng
(2024-06-20) 		-2.10 -3.05% 105,500 -17,020 -1.2
65.10
73.10
66.80
6 tháng
(2024-03-22) 		-6 -8.24% 221,000 6,780 0.5
65.10
73.10
66.80
12 tháng
(2023-09-25) 		18.62 38.66% 595,100 53,591 3.8
46.44
76.50
66.80
24 tháng
(2022-09-29) 		22.54 50.92% 966,400 128,742 9.8
39.50
76.50
66.80
36 tháng
(2021-10-04) 		32.54 94.96% 1,917,100 237,292 16.1
34.26
76.50
66.80
60 tháng
(2019-10-15) 		45.29 210.56% 3,911,620 347,762 20.1
19.78
76.50
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
68
 200 66 68 66 0 0 0
23/04/2024
66
 2,400 65.50 66 65.50 500 2,200 -0.1
22/04/2024
65.60
 6,900 66.30 66.30 65.50 400 0 0.0
19/04/2024
67.40
 600 65.50 67.50 65.50 0 0 0
17/04/2024
68
 300 65.10 68 65.10 0 0 0
16/04/2024
68
 5,800 68 68 68 0 0 0
15/04/2024
68
 900 69.50 69.50 68 0 0 0
12/04/2024
69.80
 2,400 69 69.80 66.20 100 0 0.0
11/04/2024
69.90
 2,900 70.50 70.50 68.50 0 0 0
10/04/2024
70.70
 700 70.80 70.80 70.70 200 0 0.0
09/04/2024
70.80
 1,400 70.90 70.90 69.80 400 0 0.0
08/04/2024
70.90
 3,700 71.50 71.50 70.50 0 0 0
05/04/2024
71.50
 400 71.90 71.90 71.50 0 0 0
04/04/2024
71.70
 5,300 71.80 71.80 71.70 0 0 0
03/04/2024
71.90
 1,700 71.90 71.90 71.90 0 0 0
02/04/2024
71.80
 2,200 71.70 71.80 71.70 100 0 0.0
01/04/2024
71.80
 1,600 71.80 71.80 71.70 1,000 0 0.1
29/03/2024
71.70
 700 71.80 71.80 71 0 0 0
28/03/2024
71.80
 1,800 70.80 71.90 70 0 0 0
27/03/2024
71.40
 400 71 71.40 71 0 0 0
26/03/2024
70.70
 200 71.90 71.90 70.70 0 0 0
25/03/2024
72.20
 1,200 72.80 72.80 72.20 0 0 0
22/03/2024
72.80
 0 72.80 72.80 72.80 0 0 0
21/03/2024
72.80
 3,800 72.50 73 72.50 0 100 -0.0
20/03/2024
72.50
 600 72.70 72.70 70.50 0 0 0
19/03/2024
72.70
 1,400 71.80 72.90 71 0 0 0
18/03/2024
71.80
 600 71.90 71.90 68.30 0 0 0
15/03/2024
71.90
 300 72.50 72.50 70.10 0 0 0
14/03/2024
72.50
 400 72.70 72.70 70.10 0 100 -0.0
13/03/2024
72.70
 200 72.80 72.80 72 0 0 0
12/03/2024
72.80
 800 72.90 72.90 70.40 0 0 0
11/03/2024
72.90
 900 72.80 73 72.50 300 0 0.0
08/03/2024
72.80
 1,200 73 73 72 0 0 0
07/03/2024
73
 100 73.10 73.10 73 0 0 0
06/03/2024
73.10
 900 73.30 73.30 70.30 0 0 0
05/03/2024
73.30
 1,900 73 73.40 73 100 100 -0
04/03/2024
73
 2,400 74.70 74.70 73 0 0 0
01/03/2024
74.70
 600 74.90 74.90 72.80 0 0 0
29/02/2024
74.90
 500 74.90 74.90 73 200 0 0.0
28/02/2024
74.90
 2,100 75.90 75.90 72.70 100 100 0
27/02/2024
75.90
 7,800 73.50 76.50 73.50 0 0 0
26/02/2024
73.50
 1,000 74 74 73.50 800 0 0.1
23/02/2024
74
 2,100 74.40 74.40 72.50 0 0 0
22/02/2024
74.40
 3,100 74.40 74.40 73.50 100 0 0.0
21/02/2024
74.40
 900 74.50 74.50 73.80 400 0 0.0
20/02/2024
74.50
 2,400 74.50 75 74.50 2,400 0 0.2
19/02/2024
74.50
 900 74 75 74 200 0 0.0
16/02/2024
74
 4,800 76.50 76.50 74 1,600 0 0.1
15/02/2024
76.50
 9,800 72 76.50 73 905 300 0.0
07/02/2024
72
 5,700 71 72 71 4,900 400 0.3
06/02/2024
71
 7,300 71 71 71 7,300 0 0.5
05/02/2024
71
 2,000 70.90 71 71 106 0 0.0
02/02/2024
70.90
 1,100 70 70.90 70 600 0 0.0
01/02/2024
70
 1,300 70 70 70 600 500 0.0
31/01/2024
70
 800 72.10 72.10 70 0 500 -0.0
30/01/2024
72.10
 1,800 70 72.10 69.90 0 0 0
29/01/2024
70
 1,600 69.80 70 69.50 1,200 100 0.1
26/01/2024
69.80
 1,100 69.90 69.90 69.80 1,000 100 0.1
25/01/2024
69.90
 1,100 68.40 69.90 67 300 0 0.0
24/01/2024
68.40
 2,200 68.50 68.50 68.40 1,700 0 0.1
23/01/2024
68.50
 1,800 67.70 68.50 67.70 1,700 600 0.1
22/01/2024
67.70
 2,600 70.50 70.50 66.90 200 500 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
70.50
 9,300 67.72 71 68 1,900 500 0.1
18/01/2024
67.72
 2,400 68.57 68.57 67.62 400 0 0.0
17/01/2024
68.57
 8,300 68.10 68.57 67.91 4,100 0 0.3
16/01/2024
68.10
 4,700 68.10 68.57 67.91 3,000 1,500 0.1
15/01/2024
68.10
 26,700 66.30 68.10 66.30 3,800 0 0.3
12/01/2024
66.30
 9,200 65.64 66.68 65.64 2,200 0 0.2
11/01/2024
65.64
 3,600 65.54 65.83 65.64 1,600 0 0.1
10/01/2024
65.54
 7,100 65.54 66.20 65.54 4,700 200 0.3
09/01/2024
65.54
 4,300 65.26 65.54 65.26 0 0 0
08/01/2024
65.26
 1,600 64.69 66.11 65.26 0 0 0
05/01/2024
64.69
 3,800 64.79 64.79 64.69 100 0 0.0
04/01/2024
64.79
 800 64.69 65.73 61.95 300 0 0.0
03/01/2024
64.69
 8,100 64.79 64.79 64.69 500 0 0.0
02/01/2024
64.79
 6,700 64.41 64.79 64.69 200 900 -0.0
29/12/2023
64.41
 33,500 64.31 64.79 64.12 3,600 1,100 0.2
28/12/2023
64.31
 4,000 62.42 65.07 62.04 300 400 -0.0
27/12/2023
62.42
 2,200 63.37 64.88 62.42 1,200 0 0.1
26/12/2023
63.37
 6,500 60.53 63.37 60.53 100 0 0.0
25/12/2023
60.53
 2,500 58.92 60.53 59.30 0 800 -0.1
22/12/2023
58.92
 2,100 59.11 59.11 58.64 900 0 0.1
21/12/2023
59.11
 900 58.83 59.11 58.83 0 0 0
20/12/2023
58.83
 2,400 58.83 59.39 58.45 200 0 0.0
19/12/2023
58.83
 3,500 57.69 59.96 58.16 1,100 0 0.1
18/12/2023
57.69
 2,600 60.25 60.25 57.69 300 0 0.0
15/12/2023
60.25
 2,800 60.25 60.25 57.79 0 0 0
14/12/2023
60.25
 11,900 59.11 60.25 55.80 0 10,500 -0.6
13/12/2023
59.11
 1,600 59.11 60.25 59.11 0 0 0
12/12/2023
59.11
 4,400 59.11 59.11 58.64 0 0 0
11/12/2023
59.11
 800 59.11 59.11 58.73 0 200 -0.0
08/12/2023
59.11
 1,100 59.11 59.11 58.73 100 0 0.0
07/12/2023
59.11
 1,100 58.64 59.11 58.64 0 300 -0.0
06/12/2023
58.64
 1,100 59.11 59.11 58.64 0 900 -0.1
05/12/2023
59.11
 8,400 58.16 59.11 56.75 0 4,500 -0.3
04/12/2023
58.16
 500 57.50 58.16 58.16 0 500 -0.0
01/12/2023
57.50
 700 56.75 57.69 57.50 0 0 0
30/11/2023
56.75
 3,900 57.31 57.31 56.75 0 0 0
29/11/2023
57.31
 100 54.95 57.31 57.31 0 0 0
28/11/2023
54.95
 100 57.69 57.69 54.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |