CTCP Thủy điện Thác Mơ (tmp)

66.40
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
(2024-08-20) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2021
38.94
 2,700 38.39 38.94 38.47 0 0 0
22/11/2021
38.39
 200 38.16 38.39 38.31 0 0 0
19/11/2021
38.16
 4,800 39.01 39.01 38.16 0 0 0
18/11/2021
39.01
 500 39.01 39.01 38.70 100 0 0.0
17/11/2021
39.01
 600 38.94 39.01 38.94 0 0 0
16/11/2021
38.94
 2,500 38.94 38.94 37.69 100 1,600 -0.1
15/11/2021
38.94
 800 38.94 38.94 38.55 200 200 0
12/11/2021
38.94
 500 39.33 39.33 38.94 0 0 0
11/11/2021
39.33
 5,400 38.94 39.33 38.94 0 400 -0.0
10/11/2021
38.94
 2,200 39.71 40.10 38.94 100 0 0
09/11/2021
39.71
 4,000 40.10 41.12 39.71 2,500 0 0.1
08/11/2021
40.10
 1,400 38.94 41.27 38.94 1,200 0 0.1
05/11/2021
38.94
 14,700 38.94 39.71 38.94 9,000 0 0.5
04/11/2021
38.94
 4,500 38.94 39.17 38.94 1,100 0 0
03/11/2021
38.94
 800 38.94 39.33 38.94 100 0 0.0
02/11/2021
38.94
 11,500 38.94 39.64 38.94 900 0 0.0
01/11/2021
38.94
 4,300 39.01 39.01 38.70 600 0 0.0
29/10/2021
39.01
 14,200 39.01 39.17 38.55 100 0 0.0
28/10/2021
39.01
 11,700 38.94 39.48 38.94 1,400 0 0.1
27/10/2021
38.94
 8,900 39.01 39.71 38.55 4,200 0 0.2
26/10/2021
39.01
 4,500 39.17 39.17 38.62 0 200 -0.0
25/10/2021
39.17
 18,700 38.82 39.71 39.17 3,500 0 0.2
22/10/2021
38.82
 1,200 39.33 39.33 37.85 0 0 0
21/10/2021
39.33
 3,300 37.77 39.64 38.94 0 0 0
20/10/2021
37.77
 9,400 38.86 38.90 37.77 100 1,000 -0.0
19/10/2021
38.86
 5,000 39.33 39.71 38.86 2,900 1,200 0.1
18/10/2021
39.33
 10,500 38.31 39.64 37.77 600 0 0.0
15/10/2021
38.31
 18,700 35.82 38.31 35.82 100 0 0.0
14/10/2021
35.82
 1,700 35.82 35.82 35.82 1,700 500 0.1
13/10/2021
35.82
 2,200 35.43 35.82 35.28 600 1,300 -0.0
12/10/2021
35.43
 1,700 35.82 35.82 35.43 1,000 300 0.0
11/10/2021
35.82
 1,200 36.21 36.21 35.82 0 100 0
08/10/2021
36.21
 2,800 35.74 36.52 35.43 1,500 0 0.1
07/10/2021
35.74
 1,600 35.04 35.74 35.12 600 0 0.0
06/10/2021
35.04
 100 35.04 35.04 35.04 0 0 0
05/10/2021
35.04
 11,200 34.26 35.04 34.58 400 1,200 -0.0
04/10/2021
34.26
 1,000 34.81 34.81 34.26 0 0 0
01/10/2021
34.81
 1,000 34.77 34.81 34.81 24,070 23,070 0.0
30/09/2021
34.77
 3,800 34.65 34.77 33.87 0 0 0
29/09/2021
34.65
 2,100 34.58 34.65 34.58 1,000 0 0.0
28/09/2021
34.58
 1,400 34.77 34.77 34.22 0 0 0
27/09/2021
34.77
 8,900 34.81 34.81 34.73 5,900 200 0.3
24/09/2021
34.81
 2,200 35.12 35.12 34.81 200 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
35.12
 1,500 34.40 35.12 34.26 0 0 0
22/09/2021
34.40
 4,300 34.09 34.40 34.09 1,100 0 0.0
21/09/2021
34.09
 5,600 34.09 34.09 34.09 0 0 0
20/09/2021
34.09
 5,300 34.09 34.09 34.09 200 0 0.0
17/09/2021
34.09
 3,200 33.71 34.17 33.64 0 100 -0.0
16/09/2021
33.71
 7,900 34.02 34.09 33.64 1,000 0 0.0
15/09/2021
34.02
 7,200 33.37 34.02 33.26 0 0 0
14/09/2021
33.37
 4,600 33.98 33.98 33.34 1,600 0 0.1
13/09/2021
33.98
 1,400 33.94 34.24 33.71 800 0 0.0
10/09/2021
33.94
 3,000 33.34 33.98 33.34 1,400 0 0.1
09/09/2021
33.34
 8,100 33.79 34.55 33.34 0 0 0
08/09/2021
33.79
 5,800 33.71 34.70 33.79 1,200 0 0.1
07/09/2021
33.71
 13,600 32.58 33.83 32.65 1,900 0 0.1
06/09/2021
32.58
 4,000 32.43 32.58 32.58 1,000 0 0.0
01/09/2021
32.43
 6,900 32.50 32.50 32.43 400 3,000 -0.1
31/08/2021
32.50
 0 32.50 32.50 32.50 0 0 0
30/08/2021
32.50
 1,500 31.78 32.58 32.50 1,400 0 0.1
27/08/2021
31.78
 100 31.78 31.78 31.78 0 0 0
26/08/2021
31.78
 1,500 31.44 32.20 31.44 0 0 0
25/08/2021
31.44
 2,100 31.14 31.44 31.21 1,000 0 0.0
24/08/2021
31.14
 1,700 31.14 31.14 31.14 500 0 0.0
23/08/2021
31.14
 600 31.06 31.14 31.14 0 0 0
20/08/2021
31.06
 6,000 32.58 32.58 31.06 0 0 0
19/08/2021
32.58
 0 32.58 32.58 32.58 0 0 0
18/08/2021
32.58
 4,600 32.58 32.65 32.58 0 0 0
17/08/2021
32.58
 100 32.05 32.58 32.58 0 0 0
16/08/2021
32.05
 2,000 32.58 32.58 31.82 1,200 0 0.1
13/08/2021
32.58
 3,000 31.63 32.96 31.82 1,300 0 0
12/08/2021
31.63
 300 31.59 31.63 31.14 0 0 0
11/08/2021
31.59
 22,900 31.40 31.59 31.37 0 20,000 -0.8
10/08/2021
31.40
 20,400 31.40 31.74 31.40 0 0 0
09/08/2021
31.40
 1,400 31.52 31.52 31.06 0 0 0
06/08/2021
31.52
 1,600 31.44 31.59 31.06 0 0 0
05/08/2021
31.44
 2,200 31.44 31.59 30.15 0 0 0
04/08/2021
31.44
 2,600 31.14 31.82 31.14 1,000 0 0.0
03/08/2021
31.14
 1,400 30.61 31.14 30.68 100 0 0.0
02/08/2021
30.61
 1,000 30.57 30.61 30.57 0 0 0
30/07/2021
30.57
 2,700 30.84 30.84 30.57 0 0 0
29/07/2021
30.84
 5,000 30.76 31.06 30.76 0 1,000 -0.0
28/07/2021
30.76
 900 30.76 30.76 30.38 0 0 0
27/07/2021
30.76
 500 30.76 30.76 30.72 200 0 0.0
26/07/2021
30.76
 4,300 31.06 31.06 30.31 1,100 0 0.0
23/07/2021
31.06
 4,600 30.68 31.44 30.57 3,500 0 0.1
22/07/2021
30.68
 1,400 30.68 30.68 30.31 100 0 0.0
21/07/2021
30.68
 2,500 30.53 30.68 30.49 1,700 0 0.1
20/07/2021
30.53
 2,500 30.61 30.61 29.96 0 0 0
19/07/2021
30.61
 1,900 30.61 30.61 29.85 100 0 0.0
16/07/2021
30.61
 1,200 30.46 30.61 30.46 200 0 0.0
15/07/2021
30.46
 2,000 30.31 30.46 29.93 0 0 0
14/07/2021
30.31
 4,000 30.68 30.68 30.31 1,900 0 0.1
13/07/2021
30.68
 300 29.55 30.68 29.59 100 0 0.0
12/07/2021
29.55
 5,400 30.38 30.38 29.55 0 0 0
09/07/2021
30.38
 5,100 30.53 30.53 30.38 0 1,500 -0.1
08/07/2021
30.53
 2,700 30.53 30.68 30.38 0 0 0
07/07/2021
30.53
 7,600 30.91 30.91 30.23 1,100 0 0.0
06/07/2021
30.91
 6,900 30.84 31.06 30.53 100 0 0.0
05/07/2021
30.84
 9,000 30.80 30.91 30.80 2,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |