Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/08/2022	46.86	600	46.86	46.86	46.86	0	0	0.0
17/08/2022	46.86	2,100	46.86	46.86	45.98	0	0	0.0
16/08/2022	46.86	3,100	47.66	47.66	46.22	300	0	0.0
15/08/2022	47.66	2,200	47.83	47.83	46.06	0	0	0.0
12/08/2022	47.83	2,000	47.83	47.83	47.26	800	0	0.0
11/08/2022	47.83	4,400	46.86	47.83	45.34	0	200	-0.0
10/08/2022	46.86	2,200	47.74	47.74	45.90	600	0	0.0
09/08/2022	47.74	1,000	47.91	47.91	47.74	500	0	0.0
08/08/2022	47.91	400	48.07	48.07	45.66	0	0	-0.0
05/08/2022	48.07	2,400	48.47	48.47	45.34	0	0	-0.0
04/08/2022	48.47	3,100	48.87	48.87	45.74	1,600	1,800	-0.0
03/08/2022	48.87	900	48.47	48.87	48.87	0	0	0.0
02/08/2022	48.47	6,000	48.07	49.67	47.66	1,600	900	0.0
01/08/2022	48.07	1,600	46.46	48.07	45.82	400	0	0.0
29/07/2022	46.46	0	46.46	46.46	46.46	0	0	0.1
28/07/2022	46.46	2,300	46.22	48.07	44.06	1,200	0	0.1
27/07/2022	46.22	700	45.90	46.22	44.86	200	0	0.0
26/07/2022	45.90	0	45.90	45.90	45.90	0	0	0.1
25/07/2022	45.90	2,100	45.90	46.70	45.66	1,300	0	0.1
22/07/2022	45.90	100	45.90	45.90	45.90	0	0	-0.0
21/07/2022	45.90	400	45.26	45.90	45.58	0	0	-0.0
20/07/2022	45.26	1,000	44.78	45.26	43.26	0	700	-0.0
19/07/2022	44.78	1,200	44.78	44.86	44.78	900	0	0.1
18/07/2022	44.78	200	44.62	44.78	44.70	0	0	0.1
15/07/2022	44.62	1,700	44.46	44.62	44.06	1,100	0	0.1
14/07/2022	44.46	500	44.54	44.54	44.46	500	0	0.0
13/07/2022	44.54	2,800	44.30	44.54	44.38	0	500	-0.0
12/07/2022	44.30	1,100	43.90	44.30	44.06	0	0	0.1
11/07/2022	43.90	2,100	43.50	44.06	43.42	1,800	500	0.1
08/07/2022	43.50	600	42.94	43.50	43.50	1,800	0	0.1
07/07/2022	42.94	6,700	42.94	42.94	42.46	500	0	0.0
06/07/2022	42.94	2,400	43.34	44.06	42.94	400	0	0.0
05/07/2022	43.34	400	42.94	43.34	43.26	300	0	0.0
04/07/2022	42.94	700	42.86	42.94	42.86	100	400	-0.0
01/07/2022	42.86	4,100	43.66	43.74	42.46	300	0	0.0
30/06/2022	43.66	600	43.66	44.86	43.66	400	0	0.0
29/06/2022	43.66	1,300	44.54	44.86	43.66	1,000	0	0.1
28/06/2022	44.54	0	44.54	44.54	44.54	0	0	0.0
27/06/2022	44.54	400	44.62	44.62	43.26	100	0	0.0
24/06/2022	44.62	900	42.30	44.62	41.50	0	0	0.0
23/06/2022	42.30	300	43.34	43.34	42.30	0	0	0.0
22/06/2022	43.34	1,500	44.54	44.54	43.34	800	0	0.0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
21/06/2022	44.54	800	44.06	44.54	44.54	0	500	-0.0
20/06/2022	44.06	6,000	45.58	45.58	44.06	3,100	1,400	0.1
17/06/2022	45.58	3,200	45.35	45.58	43.00	1,700	500	0.1
16/06/2022	45.35	900	42.92	45.35	43.53	100	300	-0.0
15/06/2022	42.92	33,100	46.11	47.10	42.92	5,900	24,100	-1.0
14/06/2022	46.11	1,000	45.88	47.86	46.04	0	500	-0.0
13/06/2022	45.88	3,000	47.17	47.86	45.35	700	900	-0.0
10/06/2022	47.17	400	47.33	47.33	47.17	0	100	-0.0
09/06/2022	47.33	4,500	47.25	47.55	46.72	800	1,700	-0.1
08/06/2022	47.25	5,000	46.87	47.25	46.72	500	1,700	-0.1
07/06/2022	46.87	3,400	46.57	47.02	45.58	0	0	0
06/06/2022	46.57	7,500	44.90	46.57	45.73	300	3,600	-0.2
03/06/2022	44.90	5,300	46.34	46.34	44.90	500	3,200	-0.2
02/06/2022	46.34	1,200	46.34	46.34	45.96	500	500	0
01/06/2022	46.34	4,200	46.95	46.95	46.34	500	4,000	-0.2
31/05/2022	46.95	3,300	46.95	46.95	46.95	3,300	2,300	0.1
30/05/2022	46.95	6,600	46.87	47.10	45.73	2,300	1,500	0.0
27/05/2022	46.87	2,500	45.58	46.87	45.58	800	0	0.0
26/05/2022	45.58	2,700	46.64	47.10	45.50	1,000	200	0.0
25/05/2022	46.64	2,600	47.10	47.10	46.64	1,800	500	0.1
24/05/2022	47.10	400	46.49	47.10	46.49	300	0	0.0
23/05/2022	46.49	5,200	46.79	47.17	46.49	5,100	5,000	0.0
20/05/2022	46.79	11,000	50.06	50.06	46.57	2,500	4,100	-0.1
19/05/2022	50.06	2,300	50.82	50.82	47.33	400	100	0.0
18/05/2022	50.82	400	50.82	50.82	50.82	100	0	0.0
17/05/2022	50.82	15,500	49.53	50.90	49.00	15,000	500	1.0
16/05/2022	49.53	16,900	47.78	49.53	45.96	9,000	0	0.6
13/05/2022	47.78	4,700	50.90	50.90	47.48	3,200	0	0.2
12/05/2022	50.90	5,600	50.44	50.90	50.44	2,800	0	0.2
11/05/2022	50.44	3,100	49.30	50.90	47.86	1,800	0	0.1
10/05/2022	49.30	10,300	46.11	49.30	46.34	7,600	2,000	0.4
09/05/2022	46.11	4,400	45.81	47.48	46.11	4,300	2,100	0.1
06/05/2022	45.81	4,300	45.58	47.86	45.81	3,700	1,400	0.1
05/05/2022	45.58	6,800	45.96	45.96	45.58	2,100	6,700	-0.3
04/05/2022	45.96	4,200	47.10	47.10	45.96	3,500	1,500	0.1
29/04/2022	47.10	3,500	47.10	47.86	47.10	3,000	2,000	0.1
28/04/2022	47.10	1,800	47.86	47.86	47.10	1,400	600	0.0
27/04/2022	47.86	3,700	46.34	47.86	47.10	200	1,900	-0.1
26/04/2022	46.34	1,800	46.11	47.10	46.19	1,300	200	0.1
25/04/2022	46.11	6,400	47.33	47.86	46.11	5,800	400	0.3
22/04/2022	47.33	4,700	47.10	47.33	47.10	4,600	0	0.3
21/04/2022	47.10	1,300	46.72	47.78	46.79	1,200	0	0.1
20/04/2022	46.72	2,600	47.10	47.10	46.72	2,000	0	0.1
19/04/2022	47.10	1,000	46.72	47.10	47.10	1,000	0	0.1
18/04/2022	46.72	600	46.72	46.72	46.72	600	0	0.0
15/04/2022	46.72	1,600	46.34	46.72	46.34	300	0	0
14/04/2022	46.34	1,400	46.34	47.10	46.34	600	0	0.0
13/04/2022	46.34	4,300	45.58	46.34	45.66	3,700	0	0.2
12/04/2022	45.58	500	45.58	45.58	45.58	500	200	0.0
08/04/2022	45.58	1,400	45.58	45.58	45.58	1,400	0	0.1
07/04/2022	45.58	5,100	46.34	46.49	45.58	3,900	0	0.2
06/04/2022	46.34	700	45.96	46.34	46.19	100	0	0.0
05/04/2022	45.96	10,600	45.81	45.96	45.81	8,700	0	0.5
04/04/2022	45.81	4,400	45.58	45.96	45.66	2,200	0	0.1
01/04/2022	45.58	900	45.58	45.58	45.50	0	0	0
31/03/2022	45.58	3,400	45.58	45.58	45.50	0	0	0
30/03/2022	45.58	1,000	45.58	45.58	45.58	1,000	0	0.1
29/03/2022	45.58	1,300	44.52	45.58	44.67	800	0	0.0

Page:
<<
6
7
8
>>

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

CTCP Thủy điện Thác Mơ (tmp)

THỐNG KÊ GIAO DỊCH