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) 		-0.80 -1.21% 62,400 6,214 0.4
65.20
69.70
65.30
2 tháng
(2024-11-18) 		-0.64 -0.98% 103,000 8,964 0.6
64.68
72.19
65.30
3 tháng
(2024-10-17) 		-2.01 -2.99% 121,400 14,664 1.0
64.68
72.19
65.30
6 tháng
(2024-07-19) 		-0.55 -0.83% 240,700 2,264 0.2
63.51
72.19
65.30
12 tháng
(2024-01-22) 		-0.74 -1.12% 464,900 48,875 3.5
63.51
74.63
65.30
24 tháng
(2023-01-27) 		21.73 49.87% 959,200 161,375 11.1
41.13
74.63
65.30
36 tháng
(2022-02-07) 		22 50.81% 1,710,700 202,276 14.7
38.53
74.63
65.30
60 tháng
(2020-02-11) 		42.41 185.27% 4,000,210 358,256 21.1
19.29
74.63
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2023
41.37
 600 41.21 41.45 41.37 600 0 0.0
09/01/2023
41.21
 300 41.13 41.21 41.21 100 0 0.0
06/01/2023
41.13
 3,600 40.72 41.13 40.48 2,900 0 0.1
05/01/2023
40.72
 1,500 41.37 41.37 40.72 700 0 0.0
04/01/2023
41.37
 500 41.05 41.94 41.37 300 0 0.0
03/01/2023
41.05
 5,100 40.31 41.13 40.72 3,300 0 0.2
30/12/2022
40.31
 1,300 40.72 41.53 40.31 500 0 0.0
29/12/2022
40.72
 1,200 40.56 40.72 40.72 800 0 0.0
28/12/2022
40.56
 300 42.35 42.35 40.56 100 300 -0.0
27/12/2022
42.35
 4,300 41.53 42.35 39.99 400 600 -0.0
26/12/2022
41.53
 200 41.78 41.78 41.53 200 0 0.0
23/12/2022
41.78
 0 41.78 41.78 41.78 0 0 0.0
22/12/2022
41.78
 0 41.78 41.78 41.78 0 0 0.0
21/12/2022
41.78
 100 40.72 41.78 41.78 101 0 0.0
20/12/2022
40.72
 300 40.31 40.72 40.07 0 0 -0.0
19/12/2022
40.31
 1,200 40.31 42.35 39.95 0 100 -0.0
16/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2022
40.31
 100 39.25 40.31 40.31 100 0 0.0
15/12/2022
39.25
 1,400 40.05 40.05 39.25 400 0 0.0
14/12/2022
40.05
 400 39.65 40.05 40.05 400 0 0.0
13/12/2022
39.65
 2,700 40.05 40.05 39.57 0 0 0
12/12/2022
40.05
 0 40.05 40.05 40.05 50 0 0
09/12/2022
40.05
 5,300 39.89 40.05 37.89 800 0 0.0
08/12/2022
39.89
 1,000 39.89 39.89 39.89 1,000 0 0.0
07/12/2022
39.89
 800 39.89 39.89 39.89 0 0 0.1
06/12/2022
39.89
 300 40.05 40.05 39.89 0 0 0.1
05/12/2022
40.05
 7,800 40.21 40.21 40.05 1,100 0 0.1
02/12/2022
40.21
 1,400 40.21 40.21 40.13 500 700 -0.0
01/12/2022
40.21
 2,600 40.29 40.29 39.25 0 0 0.1
30/11/2022
40.29
 2,000 40.37 40.37 39.25 0 0 0.1
29/11/2022
40.37
 0 40.37 40.37 40.37 0 0 0.1
28/11/2022
40.37
 200 40.46 40.46 40.37 0 0 0.1
25/11/2022
40.46
 200 40.05 40.46 40.05 0 0 0.1
24/11/2022
40.05
 0 40.05 40.05 40.05 0 0 0.1
23/11/2022
40.05
 3,000 40.46 40.62 40.05 2,000 0 0.1
22/11/2022
40.46
 0 40.46 40.46 40.46 0 0 0.0
21/11/2022
40.46
 1,200 38.93 40.86 40.21 700 0 0.0
18/11/2022
38.93
 1,100 41.66 41.66 38.93 0 0 -0.0
17/11/2022
41.66
 200 40.78 41.66 41.26 0 0 -0.0
16/11/2022
40.78
 100 39.65 40.78 40.78 0 0 -0.0
15/11/2022
39.65
 1,800 39.65 39.65 37.01 400 1,100 -0.0
14/11/2022
39.65
 100 42.38 42.38 39.65 0 0 0.0
11/11/2022
42.38
 1,100 42.38 42.38 40.86 100 0 0.0
10/11/2022
42.38
 600 42.38 42.38 39.73 0 0 0.0
09/11/2022
42.38
 0 42.38 42.38 42.38 0 0 0.0
08/11/2022
42.38
 100 41.66 42.38 42.38 0 0 0.0
07/11/2022
41.66
 400 40.05 41.66 41.58 0 0 0.0
04/11/2022
40.05
 2,700 41.66 41.74 40.05 600 0 0.0
03/11/2022
41.66
 1,100 42.38 42.38 41.66 0 0 0.1
02/11/2022
42.38
 1,000 42.38 42.38 42.38 1,000 0 0.1
01/11/2022
42.38
 5,000 40.21 43.02 40.05 300 1,400 -0.1
31/10/2022
40.21
 2,300 40.05 40.46 40.05 100 300 -0.0
28/10/2022
40.05
 7,100 40.05 40.78 40.05 0 5,800 -0.3
27/10/2022
40.05
 5,400 38.81 40.13 39.33 2,600 4,500 -0.1
26/10/2022
38.81
 2,300 38.53 39.25 38.69 0 300 -0.0
25/10/2022
38.53
 3,200 38.85 39.25 38.45 1,000 2,900 -0.1
24/10/2022
38.85
 8,700 40.13 40.21 38.45 300 1,500 -0.1
21/10/2022
40.13
 12,700 40.70 41.58 39.73 1,000 4,300 -0.2
20/10/2022
40.70
 1,700 42.30 42.38 40.70 0 600 -0.0
19/10/2022
42.30
 100 40.86 42.30 42.30 0 0 0
18/10/2022
40.86
 20,100 43.26 43.26 40.37 0 1,000 -0.1
17/10/2022
43.26
 9,100 43.58 43.58 40.86 0 900 -0.0
14/10/2022
43.58
 2,000 43.42 43.58 42.86 1,900 100 0.1
13/10/2022
43.42
 0 43.42 43.42 43.42 0 0 -0.1
12/10/2022
43.42
 100 41.66 43.42 43.42 0 0 -0.1
11/10/2022
41.66
 0 41.66 41.66 41.66 0 0 -0.1
10/10/2022
41.66
 1,100 43.58 43.58 40.86 0 1,000 -0.1
07/10/2022
43.58
 0 43.58 43.58 43.58 0 0 -0.1
06/10/2022
43.58
 2,000 42.46 43.58 40.86 0 1,000 -0.1
05/10/2022
42.46
 2,600 40.86 42.46 41.98 0 0 -0.1
04/10/2022
40.86
 2,900 41.66 41.66 39.25 0 1,700 -0.1
03/10/2022
41.66
 4,900 42.06 42.86 41.66 0 4,600 -0.2
30/09/2022
42.06
 5,300 43.18 43.66 42.06 100 4,400 -0.2
29/09/2022
43.18
 3,900 43.18 43.34 43.18 100 3,800 -0.2
28/09/2022
43.18
 9,700 44.06 44.14 43.18 0 9,600 -0.5
27/09/2022
44.06
 9,000 45.66 45.66 44.06 0 1,000 -0.1
26/09/2022
45.66
 1,400 46.46 46.46 45.66 0 0 -0.1
23/09/2022
46.46
 2,100 46.46 46.46 46.38 0 1,400 -0.1
22/09/2022
46.46
 200 45.34 46.46 46.38 0 0 -0.0
21/09/2022
45.34
 9,600 45.42 45.42 44.62 2,100 2,900 -0.0
20/09/2022
45.42
 7,400 45.02 45.42 44.86 2,200 6,800 -0.3
19/09/2022
45.02
 10,600 45.58 45.66 44.94 0 8,800 -0.5
16/09/2022
45.58
 300 45.42 46.62 45.58 0 0 -0.4
15/09/2022
45.42
 200 45.42 45.42 45.42 0 0 -0.4
14/09/2022
45.42
 7,100 45.74 45.82 45.34 0 6,300 0.0
13/09/2022
45.74
 1,500 46.46 47.26 45.74 700 600 0.0
12/09/2022
46.46
 1,000 46.46 46.46 46.38 0 450 0.1
09/09/2022
46.46
 900 46.46 46.46 45.18 0 0 0.1
08/09/2022
46.46
 1,600 45.42 46.46 46.46 1,500 300 0.1
07/09/2022
45.42
 1,900 47.66 47.66 45.18 100 500 -0.0
06/09/2022
47.66
 0 47.66 47.66 47.66 0 0 -0.1
05/09/2022
47.66
 100 45.58 47.66 47.66 0 0 -0.1
31/08/2022
45.58
 1,800 45.50 46.54 45.50 200 1,100 -0.1
30/08/2022
45.50
 4,000 45.58 47.10 45.50 200 0 0.0
29/08/2022
45.58
 600 45.50 45.58 44.22 0 0 0.0
26/08/2022
45.50
 300 45.66 47.58 45.02 0 0 0.0
25/08/2022
45.66
 200 45.66 45.66 45.66 100 0 0.0
24/08/2022
45.66
 1,000 45.66 45.66 45.66 500 500 0
23/08/2022
45.66
 1,200 45.66 45.66 44.46 400 0 0.0
22/08/2022
45.66
 4,500 46.86 46.86 44.38 0 3,000 -0.2
19/08/2022
46.86
 0 46.86 46.86 46.86 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |