CTCP Thủy điện Thác Mơ (tmp)

65.30
-4.10
(-5.91%)
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
(2024-12-16) 		3.30 4.99% 60,800 6,214 0.4
65.20
69.70
69.40
2 tháng
(2024-11-15) 		2.67 4.01% 105,000 8,964 0.6
64.68
72.19
69.40
3 tháng
(2024-10-16) 		0.33 0.48% 123,200 14,664 1.0
64.68
72.19
69.40
6 tháng
(2024-07-18) 		3.94 6.02% 241,300 2,164 0.2
63.51
72.19
69.40
12 tháng
(2024-01-22) 		3.36 5.08% 463,300 48,875 3.5
63.51
74.63
69.40
24 tháng
(2023-01-27) 		25.83 59.28% 957,600 161,375 11.1
41.13
74.63
69.40
36 tháng
(2022-02-07) 		26.10 60.28% 1,709,100 202,276 14.7
38.53
74.63
69.40
60 tháng
(2020-02-10) 		46.51 203.18% 3,998,910 358,176 21.1
19.29
74.63
69.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
70.04
 1,600 70.04 70.04 69.94 1,000 0 0.1
29/03/2024
69.94
 700 70.04 70.04 69.26 0 0 0
28/03/2024
70.04
 1,800 69.07 70.14 68.29 0 0 0
27/03/2024
69.65
 400 69.26 69.65 69.26 0 0 0
26/03/2024
68.97
 200 70.14 70.14 68.97 0 0 0
25/03/2024
70.43
 1,200 70.43 70.43 70.43 0 0 0
22/03/2024
71.02
 0 71.02 71.02 71.02 0 0 0
21/03/2024
71.02
 3,800 70.72 71.21 70.72 0 100 -0.0
20/03/2024
70.72
 600 68.77 70.72 68.77 0 0 0
19/03/2024
70.92
 1,400 71.12 71.12 69.26 0 0 0
18/03/2024
70.04
 600 67.41 70.04 66.63 0 0 0
15/03/2024
70.14
 300 68.38 70.14 68.38 0 0 0
14/03/2024
70.72
 400 68.38 70.82 68.38 0 100 -0.0
13/03/2024
70.92
 200 70.24 70.92 70.24 0 0 0
12/03/2024
71.02
 800 70.24 71.02 68.68 0 0 0
11/03/2024
71.12
 900 71.21 71.21 70.72 300 0 0.0
08/03/2024
71.02
 1,200 70.63 71.02 70.24 0 0 0
07/03/2024
71.21
 100 71.21 71.21 71.21 0 0 0
06/03/2024
71.31
 600 68.58 71.31 68.58 0 0 0
05/03/2024
71.51
 1,900 71.60 71.60 71.21 100 100 -0
04/03/2024
71.21
 2,400 71.90 71.90 71.21 0 0 0
01/03/2024
72.87
 600 73.07 73.07 71.02 0 0 0
29/02/2024
73.07
 500 72.68 73.07 71.21 200 0 0.0
28/02/2024
73.07
 2,100 73.94 73.94 70.92 100 100 0
27/02/2024
74.04
 7,800 71.70 74.63 71.70 0 0 0
26/02/2024
71.70
 1,000 72.19 72.19 71.70 800 0 0.1
23/02/2024
72.19
 2,100 71.21 72.19 70.72 0 0 0
22/02/2024
72.58
 3,100 72.58 72.58 71.70 100 0 0.0
21/02/2024
72.58
 900 72.68 72.68 71.99 400 0 0.0
20/02/2024
72.68
 2,400 73.16 73.16 72.68 2,400 0 0.2
19/02/2024
72.68
 900 72.19 73.16 72.19 200 0 0.0
16/02/2024
72.19
 4,800 74.63 74.63 72.19 1,600 0 0.1
15/02/2024
74.63
 9,800 72.87 74.63 71.21 905 300 0.0
07/02/2024
70.24
 5,700 69.75 70.24 69.26 4,900 400 0.3
06/02/2024
69.26
 7,300 69.26 69.26 69.26 7,300 0 0.5
05/02/2024
69.26
 2,000 69.26 69.26 69.26 106 0 0.0
02/02/2024
69.16
 1,100 68.29 69.16 68.29 600 0 0.0
01/02/2024
68.29
 1,300 68.29 68.29 68.29 600 500 0.0
31/01/2024
68.29
 800 68.38 68.38 68.29 0 500 -0.0
30/01/2024
70.33
 1,800 68.19 70.33 68.19 0 0 0
29/01/2024
68.29
 1,600 68.09 68.29 67.80 1,200 100 0.1
26/01/2024
68.09
 1,100 68.19 68.19 68.09 1,000 100 0.1
25/01/2024
68.19
 1,100 66.73 68.19 65.36 300 0 0.0
24/01/2024
66.73
 2,200 66.82 66.82 66.73 1,700 0 0.1
23/01/2024
66.82
 1,800 66.14 66.82 66.04 1,700 600 0.1
22/01/2024
66.04
 2,600 65.26 66.24 65.26 200 500 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
68.77
 9,300 68.29 69.26 66.33 1,900 500 0.1
18/01/2024
66.06
 2,400 66.89 66.89 65.97 400 0 0.0
17/01/2024
66.89
 8,300 66.43 66.89 66.24 4,100 0 0.3
16/01/2024
66.43
 4,700 66.43 66.89 66.24 3,000 1,500 0.1
15/01/2024
66.43
 26,700 64.67 66.43 64.67 3,800 0 0.3
12/01/2024
64.67
 9,200 64.03 65.04 64.03 2,200 0 0.2
11/01/2024
64.03
 3,600 64.21 64.21 64.03 1,600 0 0.1
10/01/2024
63.94
 7,100 64.12 64.58 63.94 4,700 200 0.3
09/01/2024
63.94
 4,300 63.66 63.94 63.66 0 0 0
08/01/2024
63.66
 1,600 63.66 64.49 63.66 0 0 0
05/01/2024
63.11
 3,800 63.20 63.20 63.11 100 0 0.0
04/01/2024
63.20
 800 62.92 64.12 60.43 300 0 0.0
03/01/2024
63.11
 8,100 63.20 63.20 63.11 500 0 0.0
02/01/2024
63.20
 6,700 63.20 63.20 63.11 200 900 -0.0
29/12/2023
62.83
 33,500 62.74 63.20 62.55 3,600 1,100 0.2
28/12/2023
62.74
 4,000 60.89 63.48 60.52 300 400 -0.0
27/12/2023
60.89
 2,200 61.81 63.29 60.89 1,200 0 0.1
26/12/2023
61.81
 6,500 59.05 61.81 59.05 100 0 0.0
25/12/2023
59.05
 2,500 57.48 59.05 57.85 0 800 -0.1
22/12/2023
57.48
 2,100 57.66 57.66 57.20 900 0 0.1
21/12/2023
57.66
 900 57.39 57.66 57.39 0 0 0
20/12/2023
57.39
 2,400 57.39 57.94 57.02 200 0 0.0
19/12/2023
57.39
 3,500 56.28 58.49 56.74 1,100 0 0.1
18/12/2023
56.28
 2,600 58.77 58.77 56.28 300 0 0.0
15/12/2023
58.77
 2,800 58.77 58.77 56.37 0 0 0
14/12/2023
58.77
 11,900 57.66 58.77 54.43 0 10,500 -0.6
13/12/2023
57.66
 1,600 57.66 58.77 57.66 0 0 0
12/12/2023
57.66
 4,400 57.66 57.66 57.20 0 0 0
11/12/2023
57.66
 800 57.66 57.66 57.29 0 200 -0.0
08/12/2023
57.66
 1,100 57.66 57.66 57.29 100 0 0.0
07/12/2023
57.66
 1,100 57.20 57.66 57.20 0 300 -0.0
06/12/2023
57.20
 1,100 57.66 57.66 57.20 0 900 -0.1
05/12/2023
57.66
 8,400 56.74 57.66 55.36 0 4,500 -0.3
04/12/2023
56.74
 500 56.09 56.74 56.74 0 500 -0.0
01/12/2023
56.09
 700 55.36 56.28 56.09 0 0 0
30/11/2023
55.36
 3,900 55.91 55.91 55.36 0 0 0
29/11/2023
55.91
 100 53.60 55.91 55.91 0 0 0
28/11/2023
53.60
 100 56.28 56.28 53.60 0 0 0
27/11/2023
56.28
 600 56.28 56.28 53.05 0 0 0
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26%
24/11/2023
56.28
 3,200 54.34 56.74 55.36 1,000 0 0.1
23/11/2023
54.34
 3,600 54.34 54.70 53.02 400 1,800 -0.1
22/11/2023
54.34
 700 52.57 55.23 54.25 0 0 0
21/11/2023
52.57
 300 54.43 54.70 51.69 100 0 0.0
20/11/2023
54.43
 1,900 53.72 54.61 53.90 0 0 0
17/11/2023
53.72
 2,100 54.61 54.61 52.13 100 1,200 -0.1
16/11/2023
54.61
 600 55.23 55.23 52.13 0 0 0
15/11/2023
55.23
 800 54.43 55.23 54.43 0 0 0
14/11/2023
54.43
 5,500 54.43 54.43 51.51 0 0 0
13/11/2023
54.43
 100 54.43 54.43 54.43 100 0 0.0
10/11/2023
54.43
 1,600 52.31 54.70 54.34 1,500 0 0.1
09/11/2023
52.31
 2,800 52.13 53.37 52.13 500 1,800 -0.1
08/11/2023
52.13
 600 51.25 52.13 51.25 100 0 0.0
07/11/2023
51.25
 700 51.51 51.51 51.25 0 700 -0.0
06/11/2023
51.51
 3,500 49.92 53.37 51.07 2,000 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |