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)
03/11/2023
49.92
 200 50.81 50.81 49.92 0 0 0
02/11/2023
50.81
 5,000 49.66 50.98 49.66 1,000 1,700 -0.0
01/11/2023
49.66
 600 49.75 50.81 49.66 0 0 0
31/10/2023
49.75
 1,900 49.92 53.37 49.66 0 0 0
30/10/2023
49.92
 2,900 51.69 51.69 49.66 200 0 0.0
27/10/2023
51.69
 2,100 52.22 52.22 50.19 0 100 -0.0
26/10/2023
52.22
 100 52.22 52.22 52.22 0 0 0
25/10/2023
52.22
 3,000 53.02 53.02 50.10 2,000 100 0.1
24/10/2023
53.02
 1,600 53.37 53.37 49.66 0 100 -0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/10/2023
53.37
 100 50.81 53.37 53.37 0 0 0
20/10/2023
50.81
 3,000 50.72 50.81 49.71 1,000 900 0.0
19/10/2023
50.72
 8,400 50.72 51.23 50.72 8,100 0 0.5
18/10/2023
50.72
 2,200 50.38 50.72 50.38 1,500 0 0.1
17/10/2023
50.38
 3,500 50.38 50.72 50.38 700 0 0.0
16/10/2023
50.38
 4,600 50.13 50.38 50.13 2,300 2,200 0.0
13/10/2023
50.13
 4,300 49.37 50.30 49.96 2,100 300 0.1
12/10/2023
49.37
 900 50.38 50.38 49.20 100 0 0.0
11/10/2023
50.38
 3,400 50.30 50.38 50.38 1,600 0 0.1
10/10/2023
50.30
 2,100 50.30 50.38 49.96 700 0 0.0
09/10/2023
50.30
 12,100 49.96 50.38 49.79 1,100 0 0.1
06/10/2023
49.96
 1,700 49.03 49.96 49.03 100 0 0.0
05/10/2023
49.03
 1,500 48.94 49.03 48.69 500 0 0.0
04/10/2023
48.94
 500 49.03 49.03 48.94 0 0 0
03/10/2023
49.03
 200 49.11 49.11 46.66 0 100 -0.0
02/10/2023
49.11
 1,100 48.44 49.11 46.49 100 100 0
29/09/2023
48.44
 300 45.30 48.44 48.44 0 0 0
27/09/2023
45.30
 600 47.00 47.00 44.96 0 0 0
26/09/2023
47.00
 0 47.00 47.00 47.00 0 0 0
25/09/2023
47.00
 400 49.03 49.11 47.00 200 0 0.0
22/09/2023
49.03
 100 49.03 49.03 49.03 0 0 0
21/09/2023
49.03
 400 47.84 49.03 47.84 300 0 0.0
20/09/2023
47.84
 200 47.84 47.84 47.84 0 200 -0.0
19/09/2023
47.84
 700 46.74 47.84 46.74 500 500 0
18/09/2023
46.74
 100 47.84 47.84 46.74 0 0 0
15/09/2023
47.84
 0 47.84 47.84 47.84 0 0 0
14/09/2023
47.84
 1,200 48.61 48.61 47.84 700 0 0.0
13/09/2023
48.61
 100 47.00 48.61 48.61 0 0 0
12/09/2023
47.00
 2,400 47.84 48.61 47.00 1,800 0 0.1
08/09/2023
47.84
 2,000 46.74 47.84 47.42 0 1,900 -0.1
07/09/2023
46.74
 100 46.66 46.74 46.74 0 0 0
06/09/2023
46.66
 5,800 46.57 46.74 46.57 5,600 0 0.3
05/09/2023
46.57
 100 46.49 46.57 46.57 0 0 0
31/08/2023
46.49
 0 46.49 46.49 46.49 0 0 0
30/08/2023
46.49
 700 46.66 46.66 46.49 300 700 -0.0
29/08/2023
46.66
 0 46.66 46.66 46.66 0 0 0
28/08/2023
46.66
 0 46.66 46.66 46.66 0 0 0
25/08/2023
46.66
 100 46.66 46.66 46.66 0 100 -0.0
24/08/2023
46.66
 100 46.66 46.66 46.66 0 0 0
22/08/2023
46.66
 0 46.66 46.66 46.66 0 0 0
21/08/2023
46.66
 1,300 46.40 46.66 46.49 300 900 -0.0
18/08/2023
46.40
 300 48.27 48.27 46.40 100 0 0.0
17/08/2023
48.27
 100 49.96 49.96 48.27 0 0 0
16/08/2023
49.96
 100 49.96 49.96 49.96 0 100 -0.0
15/08/2023
49.96
 400 50.04 50.04 49.96 100 0 0.0
14/08/2023
50.04
 2,100 47.25 50.04 47.50 2,100 1,200 0.1
11/08/2023
47.25
 6,200 47.00 50.13 47.25 5,100 0 0.3
10/08/2023
47.00
 400 48.27 49.03 47.00 200 0 0.0
09/08/2023
48.27
 100 47.84 48.27 48.27 0 0 0
08/08/2023
47.84
 200 47.42 47.84 47.42 200 0 0.0
07/08/2023
47.42
 200 48.52 48.52 47.42 100 100 -0.0
04/08/2023
48.52
 0 48.52 48.52 48.52 0 0 0
03/08/2023
48.52
 1,100 45.47 48.52 44.03 0 0 0
02/08/2023
45.47
 3,000 47.84 47.84 45.47 0 0 0
01/08/2023
47.84
 0 47.84 47.84 47.84 0 0 0
31/07/2023
47.84
 0 47.84 47.84 47.84 0 0 0
28/07/2023
47.84
 300 50.64 50.64 47.50 300 100 0.0
27/07/2023
50.64
 0 50.64 50.64 50.64 0 0 0
26/07/2023
50.64
 200 47.34 50.64 50.64 0 0 0
25/07/2023
47.34
 1,900 47.34 50.30 47.17 0 1,300 -0.1
24/07/2023
47.34
 1,300 50.38 50.38 47.34 900 400 0.0
21/07/2023
50.38
 2,700 50.13 50.81 50.13 2,700 0 0.2
20/07/2023
50.13
 700 49.96 50.13 50.04 700 300 0.0
19/07/2023
49.96
 700 49.96 49.96 49.96 700 700 0
18/07/2023
49.96
 1,500 51.65 51.65 48.35 1,300 1,000 0.0
17/07/2023
51.65
 1,100 50.81 51.65 47.50 200 0 0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2023
50.81
 2,400 49.54 50.81 50.81 2,400 0 0.1
13/07/2023
49.54
 0 49.54 49.54 49.54 0 0 0
12/07/2023
49.54
 700 48.70 49.54 49.12 0 0 0
11/07/2023
48.70
 500 48.70 48.70 48.70 300 500 -0.0
10/07/2023
48.70
 7,300 47.46 49.12 47.46 2,000 400 0.1
07/07/2023
47.46
 1,100 47.46 47.46 45.96 800 0 0.0
06/07/2023
47.46
 800 47.87 49.12 47.46 0 0 0
05/07/2023
47.87
 3,200 47.46 47.87 47.87 3,000 0 0.2
04/07/2023
47.46
 600 47.37 47.46 45.54 500 100 0.0
03/07/2023
47.37
 1,300 45.37 47.37 45.37 1,200 500 0.0
30/06/2023
45.37
 0 45.37 45.37 45.37 0 0 0
29/06/2023
45.37
 200 44.96 45.37 45.37 0 200 -0.0
28/06/2023
44.96
 100 47.04 47.04 44.96 0 0 0
27/06/2023
47.04
 0 47.04 47.04 47.04 0 0 0
26/06/2023
47.04
 1,000 46.62 47.37 46.62 800 0 0.0
23/06/2023
46.62
 1,700 46.62 46.62 46.62 1,000 0 0.1
22/06/2023
46.62
 2,700 44.13 47.21 46.54 0 0 0
21/06/2023
44.13
 200 45.21 45.21 44.13 100 0 0.0
20/06/2023
45.21
 2,400 47.04 47.04 44.96 1,900 100 0.1
19/06/2023
47.04
 0 47.04 47.04 47.04 0 0 0
16/06/2023
47.04
 1,900 46.87 47.12 46.21 1,900 600 0.1
15/06/2023
46.87
 1,800 47.62 47.62 46.87 1,600 0 0.1
14/06/2023
47.62
 0 47.62 47.62 47.62 0 0 0
13/06/2023
47.62
 1,300 46.54 47.62 46.54 1,200 500 0.0
12/06/2023
46.54
 2,600 46.12 46.62 46.12 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |