CTCP Thủy điện Thác Mơ (tmp)

65.50
-0.90
(-1.36%)
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)
02/07/2021
30.80
 3,700 30.84 31.06 30.80 0 0 0
01/07/2021
30.84
 1,200 31.06 31.29 30.84 0 0 0
30/06/2021
31.06
 1,300 31.06 31.06 30.76 0 0 0
29/06/2021
31.06
 4,100 30.99 31.06 30.91 0 0 0
28/06/2021
30.99
 4,500 30.99 30.99 30.80 0 0 0
25/06/2021
30.99
 1,700 31.06 31.59 30.76 300 0 0.0
24/06/2021
31.06
 2,600 30.84 32.12 30.99 1,000 0 0.0
23/06/2021
30.84
 4,900 31.67 31.67 30.84 1,200 0 0.1
22/06/2021
31.67
 2,100 31.74 31.74 31.67 0 0 0
21/06/2021
31.74
 14,400 31.67 31.82 30.99 0 0 0
18/06/2021
31.67
 5,700 32.20 32.20 30.38 0 0 0
17/06/2021
32.20
 5,300 31.82 33.34 30.31 0 1,600 -0.1
16/06/2021
31.82
 4,600 31.48 31.82 31.18 0 0 0
15/06/2021
31.48
 13,400 31.44 31.67 31.29 1,500 0 0.1
14/06/2021
31.44
 4,600 31.44 31.82 30.84 0 0 0
11/06/2021
31.44
 8,700 31.37 31.82 31.44 0 0 0
10/06/2021
31.37
 4,800 31.10 31.37 31.10 500 100 0.0
09/06/2021
31.10
 28,500 33.18 33.18 30.91 0 0 0
08/06/2021
33.18
 17,500 35.61 35.61 33.15 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
35.61
 44,500 33.79 36.14 34.85 37,100 0 1.7
04/06/2021
33.79
 19,200 33.93 34.00 33.52 300 0 0.0
03/06/2021
33.93
 36,400 33.72 34.20 33.72 0 0 0
02/06/2021
33.72
 43,600 32.35 33.72 32.83 0 0 0
01/06/2021
32.35
 14,300 31.97 32.48 32.21 0 0 0
31/05/2021
31.97
 27,200 31.69 32.00 31.69 0 2,700 -0.1
28/05/2021
31.69
 13,600 32.35 32.35 31.04 1,600 0 0.1
27/05/2021
32.35
 16,400 33.55 33.55 32.35 0 0 0
26/05/2021
33.55
 52,300 31.62 33.82 32.65 0 0 0
25/05/2021
31.62
 65,300 29.56 31.62 29.59 0 13,600 -0.6
24/05/2021
29.56
 18,700 29.49 29.59 29.49 0 7,000 -0.3
21/05/2021
29.49
 9,000 29.52 29.52 29.42 0 9,000 -0.4
20/05/2021
29.52
 12,100 29.66 29.66 28.90 0 0 0
19/05/2021
29.66
 9,800 29.32 29.66 29.45 0 4,500 -0.2
18/05/2021
29.32
 1,800 29.45 29.45 29.32 0 0 0
17/05/2021
29.45
 0 29.45 29.45 29.45 0 0 0
14/05/2021
29.45
 2,100 29.73 29.76 29.45 0 200 -0.0
13/05/2021
29.73
 600 29.70 29.76 29.73 0 0 0
12/05/2021
29.70
 7,600 29.59 29.94 29.66 7,500 0 0.3
11/05/2021
29.59
 13,300 28.90 29.94 29.08 100 6,000 -0.2
10/05/2021
28.90
 6,500 29.11 29.11 27.80 0 0 0
07/05/2021
29.11
 4,000 29.11 29.11 28.90 0 1,900 -0.1
06/05/2021
29.11
 2,000 29.25 29.25 29.11 0 0 0
05/05/2021
29.25
 17,900 29.25 29.39 29.04 100 10,000 -0.4
04/05/2021
29.25
 9,700 29.25 29.25 28.97 0 3,000 -0.1
29/04/2021
29.25
 10,800 29.18 29.25 29.11 0 3,600 -0.2
28/04/2021
29.18
 3,200 29.25 29.25 29.18 0 400 -0.0
27/04/2021
29.25
 17,400 29.11 29.25 29.04 0 9,800 -0.4
26/04/2021
29.11
 2,200 29.11 29.18 29.11 0 0 0
23/04/2021
29.11
 14,400 29.25 29.25 28.94 1,400 0 0.1
22/04/2021
29.25
 16,000 29.52 29.52 29.25 0 1,500 -0.1
20/04/2021
29.52
 13,500 29.52 29.59 29.52 0 8,000 -0.3
19/04/2021
29.52
 17,900 29.25 29.56 29.25 0 6,600 -0.3
16/04/2021
29.25
 27,000 29.25 29.59 29.14 1,400 12,000 -0.4
15/04/2021
29.25
 15,900 28.63 29.25 28.66 0 5,800 -0.2
14/04/2021
28.63
 4,700 28.22 28.70 28.28 0 500 -0.0
13/04/2021
28.22
 1,300 28.80 28.80 28.22 0 0 0
12/04/2021
28.80
 1,700 28.90 28.90 28.80 0 0 0
09/04/2021
28.90
 11,500 28.22 28.90 27.60 800 4,800 -0.2
08/04/2021
28.22
 5,200 28.32 28.32 28.15 0 2,900 -0.1
07/04/2021
28.32
 2,600 27.63 28.32 27.63 0 100 -0.0
06/04/2021
27.63
 13,100 28.56 28.66 27.63 0 3,000 -0.1
05/04/2021
28.56
 6,300 28.56 28.66 28.56 500 4,000 -0.1
02/04/2021
28.56
 1,200 28.70 28.70 28.56 0 400 -0.0
01/04/2021
28.70
 9,800 28.87 28.87 28.22 0 0 0
31/03/2021
28.87
 4,800 28.87 28.87 28.70 0 4,100 -0.2
30/03/2021
28.87
 21,500 28.56 28.90 28.56 0 15,100 -0.6
29/03/2021
28.56
 32,100 27.53 28.56 27.56 0 18,500 -0.7
26/03/2021
27.53
 11,000 27.46 27.53 27.53 0 3,000 -0.1
25/03/2021
27.46
 11,000 27.25 27.46 27.18 0 10,000 -0.4
24/03/2021
27.25
 6,600 27.53 27.53 27.25 2,700 200 0.1
23/03/2021
27.53
 1,300 27.53 27.53 27.18 200 100 0.0
22/03/2021
27.53
 1,800 27.87 27.87 27.18 800 100 0.0
19/03/2021
27.87
 11,000 26.91 27.87 27.46 0 3,100 -0.1
18/03/2021
26.91
 5,400 27.49 27.49 26.84 0 0 0
17/03/2021
27.49
 5,500 26.81 27.49 26.81 0 0 0
16/03/2021
26.81
 9,500 27.18 27.18 26.70 0 3,500 -0.1
15/03/2021
27.18
 3,800 27.53 27.53 27.18 2,000 0 0.1
12/03/2021
27.53
 100 27.18 27.53 27.53 0 0 0
11/03/2021
27.18
 10,800 28.22 28.22 26.91 0 100 -0.0
10/03/2021
28.22
 1,100 28.49 28.49 28.22 0 0 0
09/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2021
28.49
 2,600 27.80 28.49 28.28 0 0 0
08/03/2021
27.80
 17,100 27.87 28.07 27.80 0 0 0
05/03/2021
27.87
 3,400 27.40 27.87 27.84 0 0 0
04/03/2021
27.40
 2,100 27.87 27.87 27.40 100 0 0.0
03/03/2021
27.87
 4,200 27.87 28.07 27.54 100 0 0.0
02/03/2021
27.87
 800 27.87 28.07 27.87 0 0 0
01/03/2021
27.87
 14,900 27.87 27.87 25.95 700 1,400 -0.0
26/02/2021
27.87
 7,100 27.87 27.87 27.34 0 0 0
25/02/2021
27.87
 300 27.90 27.90 27.27 0 0 0
24/02/2021
27.90
 3,100 27.87 27.94 27.87 0 0 0
23/02/2021
27.87
 5,700 27.87 28.07 27.24 4,100 0 0.2
22/02/2021
27.87
 1,600 26.54 28.17 27.01 0 0 0
19/02/2021
26.54
 5,100 26.54 26.54 26.21 0 0 0
18/02/2021
26.54
 2,900 26.21 26.54 26.21 1,300 0 0.1
17/02/2021
26.21
 7,600 26.21 26.54 26.21 3,600 3,400 0.0
09/02/2021
26.21
 800 26.21 26.21 26.21 100 0 0.0
08/02/2021
26.21
 1,500 26.21 26.28 26.21 1,300 0 0.1
05/02/2021
26.21
 3,300 26.54 26.54 26.21 2,700 0 0.1
04/02/2021
26.54
 1,500 26.54 26.54 26.54 500 100 0.0
03/02/2021
26.54
 500 26.54 26.54 26.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |