CTCP Thủy điện Thác Mơ (tmp)

69.60
-0.30
(-0.43%)
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
(2024-10-23) 		0.60 0.87% 21,200 6,000 0.4
67
71
69.60
2 tháng
(2024-09-23) 		2.80 4.19% 61,300 9,900 0.7
65.20
71
69.60
3 tháng
(2024-08-26) 		-0.30 -0.43% 109,900 8,300 0.6
65.10
71
69.60
6 tháng
(2024-05-27) 		0.10 0.14% 191,400 -5,400 -0.3
65.10
73.10
69.60
12 tháng
(2023-11-28) 		14.65 26.66% 560,600 48,511 3.6
54.95
76.50
69.60
24 tháng
(2022-12-05) 		28.54 69.51% 905,400 168,062 11.6
40.24
76.50
69.60
36 tháng
(2021-12-08) 		31.05 80.56% 1,777,000 220,812 15.5
37.38
76.50
69.60
60 tháng
(2019-12-19) 		47.72 218.17% 3,937,340 358,222 20.9
19.78
76.50
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
27.87
 2,810 27.87 28.00 27.87 2,300 0 0.1
16/11/2020
27.87
 2,190 27.87 27.87 27.87 2,190 0 0.1
13/11/2020
27.87
 1,100 27.87 27.87 27.87 1,040 0 0.0
12/11/2020
27.87
 1,810 28.07 29.00 27.87 1,810 0 0.1
11/11/2020
28.07
 3,010 27.21 29.00 27.87 2,480 0 0.1
10/11/2020
27.21
 2,240 27.87 27.87 27.21 2,040 60 0.1
09/11/2020
27.87
 410 27.54 27.87 27.87 20 410 -0.0
06/11/2020
27.54
 1,010 27.84 27.84 27.27 20 0 0.0
05/11/2020
27.84
 30 27.60 27.87 27.84 20 20 0
04/11/2020
27.60
 240 26.87 27.64 27.60 20 0 0.0
03/11/2020
26.87
 2,000 26.87 26.87 26.67 220 1,820 -0.1
02/11/2020
26.87
 1,770 27.74 27.74 26.87 0 0 0
30/10/2020
27.74
 10 27.27 27.74 27.74 0 0 0
29/10/2020
27.27
 1,750 27.34 27.34 27.27 0 0 0
28/10/2020
27.34
 2,380 27.21 27.34 27.21 2,090 90 0.1
27/10/2020
27.21
 2,800 27.27 27.34 27.21 1,880 0 0.1
26/10/2020
27.27
 1,590 27.70 27.70 27.27 860 0 0.0
23/10/2020
27.70
 500 27.21 27.70 27.27 0 0 0
22/10/2020
27.21
 1,530 27.21 27.21 27.21 1,230 0 0.1
21/10/2020
27.21
 3,500 27.21 27.21 27.21 3,100 0 0.1
20/10/2020
27.21
 2,330 27.21 27.54 27.21 1,630 0 0.1
19/10/2020
27.21
 2,520 27.21 27.21 27.21 1,190 0 0.0
16/10/2020
27.21
 710 27.21 27.21 27.21 710 0 0.0
15/10/2020
27.21
 1,560 27.21 27.21 27.21 1,030 0 0.0
14/10/2020
27.21
 1,750 27.21 27.21 27.21 1,750 0 0.1
13/10/2020
27.21
 6,480 27.27 27.34 27.14 3,300 0 0.1
12/10/2020
27.27
 1,230 27.54 27.54 27.24 530 0 0.0
09/10/2020
27.54
 530 27.54 27.54 27.54 0 0 0
08/10/2020
27.54
 2,810 27.54 27.54 27.21 2,470 0 0.1
07/10/2020
27.54
 6,110 27.80 27.80 27.21 1,420 0 0.1
06/10/2020
27.80
 1,420 27.84 27.84 27.04 0 0 0
05/10/2020
27.84
 7,400 27.87 27.87 26.54 1,620 180 0.1
02/10/2020
27.87
 3,110 27.87 27.87 27.40 1,600 10 0.1
01/10/2020
27.87
 90 28.17 28.33 27.27 0 0 0
30/09/2020
28.17
 560 27.87 28.17 27.87 550 0 0.0
29/09/2020
27.87
 2,710 27.87 27.87 27.87 1,710 0 0.1
28/09/2020
27.87
 2,440 28.20 28.20 27.87 890 1,000 -0.0
25/09/2020
28.20
 2,660 27.54 28.20 27.54 2,630 0 0.1
24/09/2020
27.54
 2,110 27.54 27.54 27.54 1,000 0 0.0
23/09/2020
27.54
 2,800 27.54 27.54 27.54 1,800 0 0.1
22/09/2020
27.54
 2,670 27.24 27.54 27.24 800 0 0.0
21/09/2020
27.24
 790 27.27 27.27 27.24 500 0 0.0
18/09/2020
27.27
 410 27.27 27.34 27.27 180 0 0.0
17/09/2020
27.27
 9,400 27.87 27.87 27.27 3,200 100 0.1
16/09/2020
27.87
 4,000 27.54 27.87 27.54 2,800 0 0.1
15/09/2020
27.54
 11,080 27.21 27.87 27.54 2,990 0 0.1
14/09/2020
27.21
 12,330 26.94 27.54 27.01 2,410 0 0.1
11/09/2020
26.94
 8,020 26.97 26.97 26.84 6,000 0 0.2
10/09/2020
26.97
 7,590 26.77 26.97 26.74 0 850 -0.0
09/09/2020
26.77
 7,840 26.61 26.77 26.54 4,730 0 0.2
08/09/2020
26.61
 6,480 26.81 26.81 26.54 5,000 0 0.2
07/09/2020
26.81
 7,830 26.87 26.87 26.54 5,060 0 0.2
04/09/2020
26.87
 6,750 26.74 26.87 26.54 2,500 0 0.1
03/09/2020
26.74
 14,990 26.87 26.87 26.74 7,130 0 0.3
01/09/2020
26.87
 7,380 26.74 26.87 26.71 3,360 1,800 0.1
31/08/2020
26.74
 12,330 26.61 26.77 26.61 2,900 0 0.1
28/08/2020
26.61
 17,250 26.77 26.87 26.54 7,300 0 0.3
27/08/2020
26.77
 14,300 26.54 26.87 26.51 6,220 0 0.2
26/08/2020
26.54
 11,950 26.54 26.87 26.34 3,800 0 0.2
25/08/2020
26.54
 27,730 25.81 26.54 25.85 0 400 -0.0
24/08/2020
25.81
 21,190 25.78 25.88 25.61 11,400 620 0.4
21/08/2020
25.78
 9,010 25.55 25.88 25.55 1,720 700 0.0
20/08/2020
25.55
 13,520 24.68 25.88 24.68 1,020 0 0.0
19/08/2020
24.68
 11,260 23.62 25.22 23.76 0 0 0
18/08/2020
23.62
 15,420 23.56 23.62 23.56 4,000 3,000 0.0
17/08/2020
23.56
 4,880 23.36 23.89 23.56 2,300 0 0.1
14/08/2020
23.36
 2,280 24.49 24.49 23.36 0 0 0
13/08/2020
24.49
 40 23.56 24.49 24.49 40 0 0.0
12/08/2020
23.56
 10 23.56 23.56 23.56 0 10 -0.0
11/08/2020
23.56
 20 23.22 23.56 23.56 0 0 0
10/08/2020
23.22
 2,080 23.56 23.62 23.22 1,540 0 0.1
07/08/2020
23.56
 2,740 23.56 23.76 23.56 1,170 0 0.0
06/08/2020
23.56
 2,290 23.56 23.59 23.56 1,230 0 0.0
05/08/2020
23.56
 1,120 23.09 23.56 23.09 50 680 -0.0
04/08/2020
23.09
 1,030 23.56 23.56 23.09 300 720 -0.0
03/08/2020
23.56
 110 22.89 23.56 22.89 10 0 0.0
31/07/2020
22.89
 1,000 23.09 23.09 22.89 710 0 0.0
30/07/2020
23.09
 140 23.09 23.09 23.09 140 0 0.0
29/07/2020
23.09
 100 23.22 23.22 23.09 100 0 0.0
28/07/2020
23.22
 20 22.96 23.22 23.22 10 0 0.0
27/07/2020
22.96
 1,030 23.22 23.22 22.96 1,020 0 0.0
24/07/2020
23.22
 2,380 23.22 23.26 23.22 1,780 500 0.0
23/07/2020
23.22
 1,970 23.22 23.26 23.22 410 0 0.0
22/07/2020
23.22
 0 23.22 23.22 23.22 0 0 0
21/07/2020
23.22
 0 23.22 23.22 23.22 0 0 0
20/07/2020
23.22
 130 23.56 23.56 23.22 50 0 0.0
17/07/2020
23.56
 10 23.29 23.56 23.56 0 0 0
16/07/2020
23.29
 0 23.29 23.29 23.29 0 0 0
15/07/2020
23.29
 10,050 23.22 23.29 23.22 8,150 0 0.3
14/07/2020
23.22
 2,370 23.26 23.29 23.22 1,730 0 0.1
13/07/2020
23.26
 540 23.56 23.56 23.26 500 540 -0.0
10/07/2020
23.56
 1,130 23.26 23.56 23.26 1,000 100 0.0
09/07/2020
23.26
 0 23.26 23.26 23.26 0 0 0
08/07/2020
23.26
 100 23.26 23.26 23.26 100 0 0.0
07/07/2020
23.26
 160 23.26 23.89 23.26 30 0 0.0
06/07/2020
23.26
 440 23.26 23.26 23.26 0 0 0
03/07/2020
23.26
 330 23.22 23.26 23.22 290 0 0.0
02/07/2020
23.22
 740 23.29 23.29 23.22 530 0 0.0
01/07/2020
23.29
 530 23.29 23.29 23.09 10 10 -0
30/06/2020
23.29
 1,200 23.29 23.32 23.29 1,620 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |