Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2022	46.56	7,100	46.89	46.97	46.48	0	6,300	0.0
13/09/2022	46.89	1,500	47.63	48.45	46.89	700	600	0.0
12/09/2022	47.63	1,000	47.63	47.63	47.55	0	450	0.1
09/09/2022	47.63	900	47.63	47.63	46.32	0	0	0.1
08/09/2022	47.63	1,600	46.56	47.63	47.63	1,500	300	0.1
07/09/2022	46.56	1,900	48.86	48.86	46.32	100	500	-0.0
06/09/2022	48.86	0	48.86	48.86	48.86	0	0	-0.1
05/09/2022	48.86	100	46.73	48.86	48.86	0	0	-0.1
31/08/2022	46.73	1,800	46.64	47.71	46.64	200	1,100	-0.1
30/08/2022	46.64	4,000	46.73	48.29	46.64	200	0	0.0
29/08/2022	46.73	600	46.64	46.73	45.33	0	0	0.0
26/08/2022	46.64	300	46.81	48.78	46.15	0	0	0.0
25/08/2022	46.81	200	46.81	46.81	46.81	100	0	0.0
24/08/2022	46.81	1,000	46.81	46.81	46.81	500	500	0
23/08/2022	46.81	1,200	46.81	46.81	45.58	400	0	0.0
22/08/2022	46.81	4,500	48.04	48.04	45.49	0	3,000	-0.2
19/08/2022	48.04	0	48.04	48.04	48.04	0	0	0.0
18/08/2022	48.04	600	48.04	48.04	48.04	0	0	0.0
17/08/2022	48.04	2,100	48.04	48.04	47.14	0	0	0.0
16/08/2022	48.04	3,100	48.86	48.86	47.38	300	0	0.0
15/08/2022	48.86	2,200	49.03	49.03	47.22	0	0	0.0
12/08/2022	49.03	2,000	49.03	49.03	48.45	800	0	0.0
11/08/2022	49.03	4,400	48.04	49.03	46.48	0	200	-0.0
10/08/2022	48.04	2,200	48.94	48.94	47.06	600	0	0.0
09/08/2022	48.94	1,000	49.11	49.11	48.94	500	0	0.0
08/08/2022	49.11	400	49.27	49.27	46.81	0	0	-0.0
05/08/2022	49.27	2,400	49.68	49.68	46.48	0	0	-0.0
04/08/2022	49.68	3,100	50.09	50.09	46.89	1,600	1,800	-0.0
03/08/2022	50.09	900	49.68	50.09	50.09	0	0	0.0
02/08/2022	49.68	6,000	49.27	50.91	48.86	1,600	900	0.0
01/08/2022	49.27	1,600	47.63	49.27	46.97	400	0	0.0
29/07/2022	47.63	0	47.63	47.63	47.63	0	0	0.1
28/07/2022	47.63	2,300	47.38	49.27	45.17	1,200	0	0.1
27/07/2022	47.38	700	47.06	47.38	45.99	200	0	0.0
26/07/2022	47.06	0	47.06	47.06	47.06	0	0	0.1
25/07/2022	47.06	2,100	47.06	47.88	46.81	1,300	0	0.1
22/07/2022	47.06	100	47.06	47.06	47.06	0	0	-0.0
21/07/2022	47.06	400	46.40	47.06	46.73	0	0	-0.0
20/07/2022	46.40	1,000	45.91	46.40	44.35	0	700	-0.0
19/07/2022	45.91	1,200	45.91	45.99	45.91	900	0	0.1
18/07/2022	45.91	200	45.74	45.91	45.82	0	0	0.1
15/07/2022	45.74	1,700	45.58	45.74	45.17	1,100	0	0.1
14/07/2022	45.58	500	45.66	45.66	45.58	500	0	0.0
13/07/2022	45.66	2,800	45.41	45.66	45.49	0	500	-0.0
12/07/2022	45.41	1,100	45.00	45.41	45.17	0	0	0.1
11/07/2022	45.00	2,100	44.59	45.17	44.51	1,800	500	0.1
08/07/2022	44.59	600	44.02	44.59	44.59	1,800	0	0.1
07/07/2022	44.02	6,700	44.02	44.02	43.52	500	0	0.0
06/07/2022	44.02	2,400	44.43	45.17	44.02	400	0	0.0
05/07/2022	44.43	400	44.02	44.43	44.35	300	0	0.0
04/07/2022	44.02	700	43.93	44.02	43.93	100	400	-0.0
01/07/2022	43.93	4,100	44.76	44.84	43.52	300	0	0.0
30/06/2022	44.76	600	44.76	45.99	44.76	400	0	0.0
29/06/2022	44.76	1,300	45.66	45.99	44.76	1,000	0	0.1
28/06/2022	45.66	0	45.66	45.66	45.66	0	0	0.0
27/06/2022	45.66	400	45.74	45.74	44.35	100	0	0.0
24/06/2022	45.74	900	43.36	45.74	42.54	0	0	0.0
23/06/2022	43.36	300	44.43	44.43	43.36	0	0	0.0
22/06/2022	44.43	1,500	45.66	45.66	44.43	800	0	0.0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
21/06/2022	45.66	800	45.17	45.66	45.66	0	500	-0.0
20/06/2022	45.17	6,000	46.72	46.72	45.17	3,100	1,400	0.1
17/06/2022	46.72	3,200	46.49	46.72	44.08	1,700	500	0.1
16/06/2022	46.49	900	44.00	46.49	44.62	100	300	-0.0
15/06/2022	44.00	33,100	47.27	48.28	44.00	5,900	24,100	-1.0
14/06/2022	47.27	1,000	47.04	49.06	47.19	0	500	-0.0
13/06/2022	47.04	3,000	48.36	49.06	46.49	700	900	-0.0
10/06/2022	48.36	400	48.51	48.51	48.36	0	100	-0.0
09/06/2022	48.51	4,500	48.44	48.75	47.89	800	1,700	-0.1
08/06/2022	48.44	5,000	48.05	48.44	47.89	500	1,700	-0.1
07/06/2022	48.05	3,400	47.74	48.20	46.72	0	0	0
06/06/2022	47.74	7,500	46.02	47.74	46.88	300	3,600	-0.2
03/06/2022	46.02	5,300	47.50	47.50	46.02	500	3,200	-0.2
02/06/2022	47.50	1,200	47.50	47.50	47.11	500	500	0
01/06/2022	47.50	4,200	48.13	48.13	47.50	500	4,000	-0.2
31/05/2022	48.13	3,300	48.13	48.13	48.13	3,300	2,300	0.1
30/05/2022	48.13	6,600	48.05	48.28	46.88	2,300	1,500	0.0
27/05/2022	48.05	2,500	46.72	48.05	46.72	800	0	0.0
26/05/2022	46.72	2,700	47.81	48.28	46.65	1,000	200	0.0
25/05/2022	47.81	2,600	48.28	48.28	47.81	1,800	500	0.1
24/05/2022	48.28	400	47.66	48.28	47.66	300	0	0.0
23/05/2022	47.66	5,200	47.97	48.36	47.66	5,100	5,000	0.0
20/05/2022	47.97	11,000	51.32	51.32	47.74	2,500	4,100	-0.1
19/05/2022	51.32	2,300	52.10	52.10	48.51	400	100	0.0
18/05/2022	52.10	400	52.10	52.10	52.10	100	0	0.0
17/05/2022	52.10	15,500	50.77	52.17	50.23	15,000	500	1.0
16/05/2022	50.77	16,900	48.98	50.77	47.11	9,000	0	0.6
13/05/2022	48.98	4,700	52.17	52.17	48.67	3,200	0	0.2
12/05/2022	52.17	5,600	51.71	52.17	51.71	2,800	0	0.2
11/05/2022	51.71	3,100	50.54	52.17	49.06	1,800	0	0.1
10/05/2022	50.54	10,300	47.27	50.54	47.50	7,600	2,000	0.4
09/05/2022	47.27	4,400	46.96	48.67	47.27	4,300	2,100	0.1
06/05/2022	46.96	4,300	46.72	49.06	46.96	3,700	1,400	0.1
05/05/2022	46.72	6,800	47.11	47.11	46.72	2,100	6,700	-0.3
04/05/2022	47.11	4,200	48.28	48.28	47.11	3,500	1,500	0.1
29/04/2022	48.28	3,500	48.28	49.06	48.28	3,000	2,000	0.1
28/04/2022	48.28	1,800	49.06	49.06	48.28	1,400	600	0.0
27/04/2022	49.06	3,700	47.50	49.06	48.28	200	1,900	-0.1
26/04/2022	47.50	1,800	47.27	48.28	47.35	1,300	200	0.1
25/04/2022	47.27	6,400	48.51	49.06	47.27	5,800	400	0.3
22/04/2022	48.51	4,700	48.28	48.51	48.28	4,600	0	0.3

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-4	-5.68%	51,600	-2,800	-0.2	65.10 70.40 66.40
2 tháng (2024-07-22)	-2.40	-3.49%	71,900	-9,420	-0.6	65.10 71.90 66.40
3 tháng (2024-06-21)	-2.50	-3.63%	104,500	-17,220	-1.2	65.10 73.10 66.40
6 tháng (2024-03-25)	-5.80	-8.03%	222,200	6,580	0.5	65.10 73.10 66.40
12 tháng (2023-09-25)	18.22	37.83%	596,300	53,391	3.8	46.44 76.50 66.40
24 tháng (2022-09-30)	23.29	54.01%	963,700	132,242	10.0	39.50 76.50 66.40
36 tháng (2021-10-05)	31.36	89.48%	1,917,300	237,092	16.1	35.04 76.50 66.40
60 tháng (2019-10-16)	44.22	199.37%	3,912,540	347,562	20.1	19.78 76.50 66.40

CTCP Thủy điện Thác Mơ (tmp)

THỐNG KÊ GIAO DỊCH