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) 		3.30 4.99% 60,800 6,214 0.4
65.20
69.70
69.40
2 tháng
(2024-11-15) 		2.67 4.01% 105,000 8,964 0.6
64.68
72.19
69.40
3 tháng
(2024-10-16) 		0.33 0.48% 123,200 14,664 1.0
64.68
72.19
69.40
6 tháng
(2024-07-18) 		3.94 6.02% 241,300 2,164 0.2
63.51
72.19
69.40
12 tháng
(2024-01-22) 		3.36 5.08% 463,300 48,875 3.5
63.51
74.63
69.40
24 tháng
(2023-01-27) 		25.83 59.28% 957,600 161,375 11.1
41.13
74.63
69.40
36 tháng
(2022-02-07) 		26.10 60.28% 1,709,100 202,276 14.7
38.53
74.63
69.40
60 tháng
(2020-02-10) 		46.51 203.18% 3,998,910 358,176 21.1
19.29
74.63
69.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
65.30
 1,600 69.50 69.50 65.20 0 0 0
14/01/2025
69.40
 100 69.40 69.40 69.40 0 0 0
13/01/2025
65.20
 4,700 68.50 68.50 65.20 0 200 -0.0
10/01/2025
69
 9,600 68.50 69 67 0 0 0
09/01/2025
68.50
 0 68.50 68.50 68.50 0 0 0
08/01/2025
68.50
 1,600 70 70 68.50 1,300 0 0.1
07/01/2025
69
 1,500 70 70 67.20 300 0 0.0
06/01/2025
68
 4,200 67 69 67 100 500 -0.0
03/01/2025
67.50
 2,300 68 69.60 67.50 100 100 0
02/01/2025
69.60
 1,000 67.60 69.60 67.60 4 0 0
31/12/2024
69.50
 300 69.60 69.60 69.50 0 0 0
30/12/2024
67.20
 100 67.20 67.20 67.20 10 0 0
27/12/2024
69.50
 5,600 69.70 69.70 67.20 1,500 0 0.1
26/12/2024
69.70
 1,400 69.80 69.80 67.10 0 0 0
25/12/2024
69
 2,000 69.50 69.80 69 0 0 0
24/12/2024
68
 5,000 69.50 70 68 2,000 0 0.1
23/12/2024
69.50
 400 69.50 69.50 69.50 0 0 0
20/12/2024
69.50
 9,000 69 69.50 67 2,200 1,300 0.1
19/12/2024
67.50
 3,100 67.80 67.80 66.60 500 0 0.0
18/12/2024
67.20
 2,800 68.90 68.90 67.20 0 0 0
17/12/2024
66.90
 5,600 66.90 69.80 66.90 1,000 200 0.1
16/12/2024
66.10
 500 67.80 67.80 66.10 0 500 -0.0
13/12/2024
70.90
 2,300 66.80 70.90 66 500 2,100 -0.1
12/12/2024
66.80
 6,500 66.80 67 66.80 2,300 0 0.2
11/12/2024: Cổ tức tiền mặt tỉ lệ: 18%
11/12/2024
66.80
 5,300 71.10 71.10 66.80 2,600 600 0.1
10/12/2024
71.70
 1,800 69.16 71.70 69.16 0 0 0
09/12/2024
69.26
 2,400 71.12 72.09 68.77 400 600 -0.0
06/12/2024
72.19
 3,200 71.21 72.58 65.94 0 300 -0.0
05/12/2024
68.19
 2,400 67.80 68.29 67.80 0 1,100 -0.1
04/12/2024
67.80
 500 67.80 67.80 67.80 400 0 0.0
03/12/2024
67.90
 1,500 68.09 68.29 67.80 500 50 0.0
02/12/2024
67.99
 3,500 67.80 67.99 67.02 400 0 0.0
29/11/2024
67.31
 1,900 67.31 67.31 67.31 0 0 0
28/11/2024
66.33
 2,600 65.85 67.31 65.85 0 0 0
27/11/2024
67.31
 1,000 67.31 67.31 67.31 0 0 0
26/11/2024
66.33
 200 66.33 66.33 66.33 0 0 0
25/11/2024
64.68
 2,100 67.99 67.99 64.68 200 100 0.0
22/11/2024
67.90
 300 68.19 68.19 67.90 0 100 -0.0
21/11/2024
68.19
 0 68.19 68.19 68.19 0 0 0
20/11/2024
68.19
 300 68.19 68.19 68.19 0 0 0
19/11/2024
65.36
 800 65.36 65.36 65.36 0 0 0
18/11/2024
65.94
 2,000 69.26 69.26 65.94 500 100 0.0
15/11/2024
66.73
 3,600 65.85 66.73 65.85 0 0 0
14/11/2024
66.82
 200 66.82 66.82 66.82 0 0 0
13/11/2024
66.82
 800 66.33 66.82 65.36 0 0 0
12/11/2024
66.04
 100 66.04 66.04 66.04 0 0 0
11/11/2024
66.73
 2,300 66.33 66.82 65.85 2,000 0 0.1
08/11/2024
65.85
 2,200 67.31 67.80 65.85 0 100 -0.0
07/11/2024
67.31
 0 67.31 67.31 67.31 0 0 0
06/11/2024
67.31
 0 67.31 67.31 67.31 0 0 0
05/11/2024
67.31
 400 68.29 68.29 67.31 100 0 0.0
04/11/2024
69.16
 1,700 65.36 69.16 65.36 600 0 0.0
01/11/2024
69.26
 1,900 68.29 69.26 68.29 100 0 0.0
31/10/2024
68.29
 100 68.29 68.29 68.29 0 0 0
30/10/2024
68.87
 0 68.87 68.87 68.87 0 0 0
29/10/2024
68.87
 2,200 68.29 68.87 68.29 1,700 0 0.1
28/10/2024
65.36
 1,400 68.29 68.29 65.36 600 0 0.0
25/10/2024
67.02
 100 67.02 67.02 67.02 0 0 0
24/10/2024
67.21
 100 67.21 67.21 67.21 0 0 0
23/10/2024
67.31
 700 67.31 67.31 67.31 700 0 0.0
22/10/2024
67.31
 0 67.31 67.31 67.31 0 0 0
21/10/2024
67.31
 200 67.31 67.31 67.31 0 0 0
18/10/2024
67.31
 0 67.31 67.31 67.31 0 0 0
17/10/2024
67.31
 400 67.31 67.31 67.31 100 100 0
16/10/2024
69.07
 3,400 69.26 69.36 66.82 100 100 -0.0
15/10/2024
67.31
 7,000 67.31 69.07 67.31 6,500 2,100 0.3
14/10/2024
65.36
 400 66.33 66.33 65.36 0 400 -0.0
11/10/2024
67.60
 300 67.80 68.09 67.60 0 200 -0.0
10/10/2024
67.31
 6,600 67.70 68.29 67.31 1,400 100 0.1
09/10/2024
67.80
 2,700 67.31 68.29 67.31 0 100 -0.0
08/10/2024
67.70
 900 68.09 68.09 66.33 0 100 -0.0
07/10/2024
68.19
 4,500 63.60 68.19 63.60 0 500 -0.0
04/10/2024
64.19
 900 64.09 64.19 64.09 500 0 0.0
03/10/2024
63.60
 5,300 64.38 64.38 63.41 0 1,100 -0.1
02/10/2024
64.38
 4,400 64.87 64.87 64.38 1,500 1,500 0
01/10/2024
64.87
 300 65.07 65.07 64.87 0 0 0
30/09/2024
65.26
 100 65.26 65.26 65.26 0 0 0
27/09/2024
65.26
 100 65.26 65.26 65.26 0 0 0
26/09/2024
65.85
 200 66.04 66.04 65.85 0 0 0
25/09/2024
65.36
 900 65.16 65.36 65.16 0 0 0
24/09/2024
65.16
 600 63.70 65.16 63.70 100 0 0.0
23/09/2024
65.16
 900 63.90 65.16 63.90 0 0 0
20/09/2024
64.77
 200 64.77 64.77 64.77 100 0 0.0
19/09/2024
64.77
 1,200 64.77 64.77 64.77 0 200 -0.0
18/09/2024
65.16
 600 65.07 65.16 65.07 0 0 0
17/09/2024
65.07
 3,300 63.80 65.36 63.80 0 0 0
16/09/2024
65.16
 4,500 65.36 65.36 63.60 500 800 -0.0
13/09/2024
64.97
 3,300 63.51 65.07 63.51 100 900 -0.1
12/09/2024
63.51
 1,300 65.85 65.85 63.51 0 0 0
11/09/2024
66.14
 300 66.24 66.24 66.14 200 0 0.0
10/09/2024
66.33
 0 66.33 66.33 66.33 0 0 0
09/09/2024
66.33
 1,100 63.41 66.33 63.41 0 0 0
06/09/2024
66.63
 2,800 66.53 66.63 63.60 0 0 0
05/09/2024
67.21
 200 67.21 67.21 67.21 0 0 0
04/09/2024
67.21
 1,400 67.12 67.21 67.12 100 0 0.0
30/08/2024
67.21
 20,100 66.33 67.21 63.41 0 0 0
29/08/2024
66.33
 1,500 67.31 67.31 66.33 200 0 0.0
28/08/2024
66.33
 400 66.43 66.43 66.33 100 0 0.0
27/08/2024
66.33
 2,000 67.31 67.31 66.33 400 0 0.0
26/08/2024
68.19
 4,400 67.31 68.19 64.87 1,800 3,200 -0.1
23/08/2024
67.31
 300 67.31 67.31 67.31 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |