CTCP Thủy điện Thác Mơ (tmp)

67
1.70
(2.60%)
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)
29/10/2021
38.06
 14,200 38.06 38.21 37.60 100 0 0.0
28/10/2021
38.06
 11,700 37.98 38.51 37.98 1,400 0 0.1
27/10/2021
37.98
 8,900 38.06 38.74 37.60 4,200 0 0.2
26/10/2021
38.06
 4,500 38.21 38.21 37.68 0 200 -0.0
25/10/2021
38.21
 18,700 37.87 38.74 38.21 3,500 0 0.2
22/10/2021
37.87
 1,200 38.36 38.36 36.92 0 0 0
21/10/2021
38.36
 3,300 36.84 38.67 37.98 0 0 0
20/10/2021
36.84
 9,400 37.91 37.94 36.84 100 1,000 -0.0
19/10/2021
37.91
 5,000 38.36 38.74 37.91 2,900 1,200 0.1
18/10/2021
38.36
 10,500 37.38 38.67 36.84 600 0 0.0
15/10/2021
37.38
 18,700 34.94 37.38 34.94 100 0 0.0
14/10/2021
34.94
 1,700 34.94 34.94 34.94 1,700 500 0.1
13/10/2021
34.94
 2,200 34.56 34.94 34.41 600 1,300 -0.0
12/10/2021
34.56
 1,700 34.94 34.94 34.56 1,000 300 0.0
11/10/2021
34.94
 1,200 35.32 35.32 34.94 0 100 0
08/10/2021
35.32
 2,800 34.87 35.63 34.56 1,500 0 0.1
07/10/2021
34.87
 1,600 34.18 34.87 34.26 600 0 0.0
06/10/2021
34.18
 100 34.18 34.18 34.18 0 0 0
05/10/2021
34.18
 11,200 33.42 34.18 33.73 400 1,200 -0.0
04/10/2021
33.42
 1,000 33.96 33.96 33.42 0 0 0
01/10/2021
33.96
 1,000 33.92 33.96 33.96 24,070 23,070 0.0
30/09/2021
33.92
 3,800 33.80 33.92 33.05 0 0 0
29/09/2021
33.80
 2,100 33.73 33.80 33.73 1,000 0 0.0
28/09/2021
33.73
 1,400 33.92 33.92 33.39 0 0 0
27/09/2021
33.92
 8,900 33.96 33.96 33.88 5,900 200 0.3
24/09/2021
33.96
 2,200 34.26 34.26 33.96 200 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
34.26
 1,500 33.55 34.26 33.42 0 0 0
22/09/2021
33.55
 4,300 33.26 33.55 33.26 1,100 0 0.0
21/09/2021
33.26
 5,600 33.26 33.26 33.26 0 0 0
20/09/2021
33.26
 5,300 33.26 33.26 33.26 200 0 0.0
17/09/2021
33.26
 3,200 32.89 33.33 32.81 0 100 -0.0
16/09/2021
32.89
 7,900 33.18 33.26 32.81 1,000 0 0.0
15/09/2021
33.18
 7,200 32.56 33.18 32.45 0 0 0
14/09/2021
32.56
 4,600 33.15 33.15 32.52 1,600 0 0.1
13/09/2021
33.15
 1,400 33.11 33.41 32.89 800 0 0.0
10/09/2021
33.11
 3,000 32.52 33.15 32.52 1,400 0 0.1
09/09/2021
32.52
 8,100 32.96 33.70 32.52 0 0 0
08/09/2021
32.96
 5,800 32.89 33.85 32.96 1,200 0 0.1
07/09/2021
32.89
 13,600 31.78 33.00 31.85 1,900 0 0.1
06/09/2021
31.78
 4,000 31.63 31.78 31.78 1,000 0 0.0
01/09/2021
31.63
 6,900 31.71 31.71 31.63 400 3,000 -0.1
31/08/2021
31.71
 0 31.71 31.71 31.71 0 0 0
30/08/2021
31.71
 1,500 31.00 31.78 31.71 1,400 0 0.1
27/08/2021
31.00
 100 31.00 31.00 31.00 0 0 0
26/08/2021
31.00
 1,500 30.67 31.41 30.67 0 0 0
25/08/2021
30.67
 2,100 30.38 30.67 30.45 1,000 0 0.0
24/08/2021
30.38
 1,700 30.38 30.38 30.38 500 0 0.0
23/08/2021
30.38
 600 30.30 30.38 30.38 0 0 0
20/08/2021
30.30
 6,000 31.78 31.78 30.30 0 0 0
19/08/2021
31.78
 0 31.78 31.78 31.78 0 0 0
18/08/2021
31.78
 4,600 31.78 31.85 31.78 0 0 0
17/08/2021
31.78
 100 31.26 31.78 31.78 0 0 0
16/08/2021
31.26
 2,000 31.78 31.78 31.04 1,200 0 0.1
13/08/2021
31.78
 3,000 30.86 32.15 31.04 1,300 0 0
12/08/2021
30.86
 300 30.82 30.86 30.38 0 0 0
11/08/2021
30.82
 22,900 30.63 30.82 30.60 0 20,000 -0.8
10/08/2021
30.63
 20,400 30.63 30.97 30.63 0 0 0
09/08/2021
30.63
 1,400 30.75 30.75 30.30 0 0 0
06/08/2021
30.75
 1,600 30.67 30.82 30.30 0 0 0
05/08/2021
30.67
 2,200 30.67 30.82 29.42 0 0 0
04/08/2021
30.67
 2,600 30.38 31.04 30.38 1,000 0 0.0
03/08/2021
30.38
 1,400 29.86 30.38 29.93 100 0 0.0
02/08/2021
29.86
 1,000 29.82 29.86 29.82 0 0 0
30/07/2021
29.82
 2,700 30.08 30.08 29.82 0 0 0
29/07/2021
30.08
 5,000 30.01 30.30 30.01 0 1,000 -0.0
28/07/2021
30.01
 900 30.01 30.01 29.64 0 0 0
27/07/2021
30.01
 500 30.01 30.01 29.97 200 0 0.0
26/07/2021
30.01
 4,300 30.30 30.30 29.56 1,100 0 0.0
23/07/2021
30.30
 4,600 29.93 30.67 29.82 3,500 0 0.1
22/07/2021
29.93
 1,400 29.93 29.93 29.56 100 0 0.0
21/07/2021
29.93
 2,500 29.78 29.93 29.75 1,700 0 0.1
20/07/2021
29.78
 2,500 29.86 29.86 29.23 0 0 0
19/07/2021
29.86
 1,900 29.86 29.86 29.12 100 0 0.0
16/07/2021
29.86
 1,200 29.71 29.86 29.71 200 0 0.0
15/07/2021
29.71
 2,000 29.56 29.71 29.19 0 0 0
14/07/2021
29.56
 4,000 29.93 29.93 29.56 1,900 0 0.1
13/07/2021
29.93
 300 28.82 29.93 28.86 100 0 0.0
12/07/2021
28.82
 5,400 29.64 29.64 28.82 0 0 0
09/07/2021
29.64
 5,100 29.78 29.78 29.64 0 1,500 -0.1
08/07/2021
29.78
 2,700 29.78 29.93 29.64 0 0 0
07/07/2021
29.78
 7,600 30.15 30.15 29.49 1,100 0 0.0
06/07/2021
30.15
 6,900 30.08 30.30 29.78 100 0 0.0
05/07/2021
30.08
 9,000 30.04 30.15 30.04 2,700 0 0
02/07/2021
30.04
 3,700 30.08 30.30 30.04 0 0 0
01/07/2021
30.08
 1,200 30.30 30.52 30.08 0 0 0
30/06/2021
30.30
 1,300 30.30 30.30 30.01 0 0 0
29/06/2021
30.30
 4,100 30.23 30.30 30.15 0 0 0
28/06/2021
30.23
 4,500 30.23 30.23 30.04 0 0 0
25/06/2021
30.23
 1,700 30.30 30.82 30.01 300 0 0.0
24/06/2021
30.30
 2,600 30.08 31.34 30.23 1,000 0 0.0
23/06/2021
30.08
 4,900 30.89 30.89 30.08 1,200 0 0.1
22/06/2021
30.89
 2,100 30.97 30.97 30.89 0 0 0
21/06/2021
30.97
 14,400 30.89 31.04 30.23 0 0 0
18/06/2021
30.89
 5,700 31.41 31.41 29.64 0 0 0
17/06/2021
31.41
 5,300 31.04 32.52 29.56 0 1,600 -0.1
16/06/2021
31.04
 4,600 30.71 31.04 30.41 0 0 0
15/06/2021
30.71
 13,400 30.67 30.89 30.52 1,500 0 0.1
14/06/2021
30.67
 4,600 30.67 31.04 30.08 0 0 0
11/06/2021
30.67
 8,700 30.60 31.04 30.67 0 0 0
10/06/2021
30.60
 4,800 30.34 30.60 30.34 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |