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)
27/11/2023
57.69
 600 57.69 57.69 54.38 0 0 0
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26%
24/11/2023
57.69
 3,200 55.71 58.16 56.75 1,000 0 0.1
23/11/2023
55.71
 3,600 55.71 56.07 54.35 400 1,800 -0.1
22/11/2023
55.71
 700 53.89 56.61 55.61 0 0 0
21/11/2023
53.89
 300 55.80 56.07 52.99 100 0 0.0
20/11/2023
55.80
 1,900 55.07 55.98 55.25 0 0 0
17/11/2023
55.07
 2,100 55.98 55.98 53.44 100 1,200 -0.1
16/11/2023
55.98
 600 56.61 56.61 53.44 0 0 0
15/11/2023
56.61
 800 55.80 56.61 55.80 0 0 0
14/11/2023
55.80
 5,500 55.80 55.80 52.81 0 0 0
13/11/2023
55.80
 100 55.80 55.80 55.80 100 0 0.0
10/11/2023
55.80
 1,600 53.62 56.07 55.71 1,500 0 0.1
09/11/2023
53.62
 2,800 53.44 54.71 53.44 500 1,800 -0.1
08/11/2023
53.44
 600 52.54 53.44 52.54 100 0 0.0
07/11/2023
52.54
 700 52.81 52.81 52.54 0 700 -0.0
06/11/2023
52.81
 3,500 51.18 54.71 52.35 2,000 2,800 -0.0
03/11/2023
51.18
 200 52.08 52.08 51.18 0 0 0
02/11/2023
52.08
 5,000 50.90 52.26 50.90 1,000 1,700 -0.0
01/11/2023
50.90
 600 51.00 52.08 50.90 0 0 0
31/10/2023
51.00
 1,900 51.18 54.71 50.90 0 0 0
30/10/2023
51.18
 2,900 52.99 52.99 50.90 200 0 0.0
27/10/2023
52.99
 2,100 53.53 53.53 51.45 0 100 -0.0
26/10/2023
53.53
 100 53.53 53.53 53.53 0 0 0
25/10/2023
53.53
 3,000 54.35 54.35 51.36 2,000 100 0.1
24/10/2023
54.35
 1,600 54.71 54.71 50.90 0 100 -0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/10/2023
54.71
 100 52.08 54.71 54.71 0 0 0
20/10/2023
52.08
 3,000 52.00 52.08 50.95 1,000 900 0.0
19/10/2023
52.00
 8,400 52.00 52.52 52.00 8,100 0 0.5
18/10/2023
52.00
 2,200 51.65 52.00 51.65 1,500 0 0.1
17/10/2023
51.65
 3,500 51.65 52.00 51.65 700 0 0.0
16/10/2023
51.65
 4,600 51.39 51.65 51.39 2,300 2,200 0.0
13/10/2023
51.39
 4,300 50.61 51.56 51.21 2,100 300 0.1
12/10/2023
50.61
 900 51.65 51.65 50.43 100 0 0.0
11/10/2023
51.65
 3,400 51.56 51.65 51.65 1,600 0 0.1
10/10/2023
51.56
 2,100 51.56 51.65 51.21 700 0 0.0
09/10/2023
51.56
 12,100 51.21 51.65 51.04 1,100 0 0.1
06/10/2023
51.21
 1,700 50.26 51.21 50.26 100 0 0.0
05/10/2023
50.26
 1,500 50.17 50.26 49.91 500 0 0.0
04/10/2023
50.17
 500 50.26 50.26 50.17 0 0 0
03/10/2023
50.26
 200 50.35 50.35 47.83 0 100 -0.0
02/10/2023
50.35
 1,100 49.65 50.35 47.66 100 100 0
29/09/2023
49.65
 300 46.44 49.65 49.65 0 0 0
27/09/2023
46.44
 600 48.18 48.18 46.09 0 0 0
26/09/2023
48.18
 0 48.18 48.18 48.18 0 0 0
25/09/2023
48.18
 400 50.26 50.35 48.18 200 0 0.0
22/09/2023
50.26
 100 50.26 50.26 50.26 0 0 0
21/09/2023
50.26
 400 49.04 50.26 49.04 300 0 0.0
20/09/2023
49.04
 200 49.04 49.04 49.04 0 200 -0.0
19/09/2023
49.04
 700 47.92 49.04 47.92 500 500 0
18/09/2023
47.92
 100 49.04 49.04 47.92 0 0 0
15/09/2023
49.04
 0 49.04 49.04 49.04 0 0 0
14/09/2023
49.04
 1,200 49.83 49.83 49.04 700 0 0.0
13/09/2023
49.83
 100 48.18 49.83 49.83 0 0 0
12/09/2023
48.18
 2,400 49.04 49.83 48.18 1,800 0 0.1
08/09/2023
49.04
 2,000 47.92 49.04 48.61 0 1,900 -0.1
07/09/2023
47.92
 100 47.83 47.92 47.92 0 0 0
06/09/2023
47.83
 5,800 47.74 47.92 47.74 5,600 0 0.3
05/09/2023
47.74
 100 47.66 47.74 47.74 0 0 0
31/08/2023
47.66
 0 47.66 47.66 47.66 0 0 0
30/08/2023
47.66
 700 47.83 47.83 47.66 300 700 -0.0
29/08/2023
47.83
 0 47.83 47.83 47.83 0 0 0
28/08/2023
47.83
 0 47.83 47.83 47.83 0 0 0
25/08/2023
47.83
 100 47.83 47.83 47.83 0 100 -0.0
24/08/2023
47.83
 100 47.83 47.83 47.83 0 0 0
22/08/2023
47.83
 0 47.83 47.83 47.83 0 0 0
21/08/2023
47.83
 1,300 47.57 47.83 47.66 300 900 -0.0
18/08/2023
47.57
 300 49.48 49.48 47.57 100 0 0.0
17/08/2023
49.48
 100 51.21 51.21 49.48 0 0 0
16/08/2023
51.21
 100 51.21 51.21 51.21 0 100 -0.0
15/08/2023
51.21
 400 51.30 51.30 51.21 100 0 0.0
14/08/2023
51.30
 2,100 48.44 51.30 48.70 2,100 1,200 0.1
11/08/2023
48.44
 6,200 48.18 51.39 48.44 5,100 0 0.3
10/08/2023
48.18
 400 49.48 50.26 48.18 200 0 0.0
09/08/2023
49.48
 100 49.04 49.48 49.48 0 0 0
08/08/2023
49.04
 200 48.61 49.04 48.61 200 0 0.0
07/08/2023
48.61
 200 49.74 49.74 48.61 100 100 -0.0
04/08/2023
49.74
 0 49.74 49.74 49.74 0 0 0
03/08/2023
49.74
 1,100 46.61 49.74 45.14 0 0 0
02/08/2023
46.61
 3,000 49.04 49.04 46.61 0 0 0
01/08/2023
49.04
 0 49.04 49.04 49.04 0 0 0
31/07/2023
49.04
 0 49.04 49.04 49.04 0 0 0
28/07/2023
49.04
 300 51.91 51.91 48.70 300 100 0.0
27/07/2023
51.91
 0 51.91 51.91 51.91 0 0 0
26/07/2023
51.91
 200 48.52 51.91 51.91 0 0 0
25/07/2023
48.52
 1,900 48.52 51.56 48.35 0 1,300 -0.1
24/07/2023
48.52
 1,300 51.65 51.65 48.52 900 400 0.0
21/07/2023
51.65
 2,700 51.39 52.08 51.39 2,700 0 0.2
20/07/2023
51.39
 700 51.21 51.39 51.30 700 300 0.0
19/07/2023
51.21
 700 51.21 51.21 51.21 700 700 0
18/07/2023
51.21
 1,500 52.95 52.95 49.57 1,300 1,000 0.0
17/07/2023
52.95
 1,100 52.08 52.95 48.70 200 0 0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2023
52.08
 2,400 50.78 52.08 52.08 2,400 0 0.1
13/07/2023
50.78
 0 50.78 50.78 50.78 0 0 0
12/07/2023
50.78
 700 49.93 50.78 50.35 0 0 0
11/07/2023
49.93
 500 49.93 49.93 49.93 300 500 -0.0
10/07/2023
49.93
 7,300 48.65 50.35 48.65 2,000 400 0.1
07/07/2023
48.65
 1,100 48.65 48.65 47.11 800 0 0.0
06/07/2023
48.65
 800 49.07 50.35 48.65 0 0 0
05/07/2023
49.07
 3,200 48.65 49.07 49.07 3,000 0 0.2
04/07/2023
48.65
 600 48.56 48.65 46.68 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |