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)
29/06/2020
23.29
 10 24.55 24.55 23.29 1,620 10 0.1
26/06/2020
24.55
 1,650 23.36 24.55 23.89 1,620 0 0.1
25/06/2020
23.36
 1,750 23.89 23.89 23.36 1,730 0 0.1
24/06/2020
23.89
 80 23.89 23.89 23.89 50 10 0.0
23/06/2020
23.89
 40 23.89 23.89 23.29 20 0 0.0
22/06/2020
23.89
 700 23.62 23.89 23.62 670 0 0.0
19/06/2020
23.62
 1,300 23.62 23.62 23.62 1,300 0 0.0
18/06/2020
23.62
 580 23.56 23.62 23.62 580 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
23.56
 1,250 22.89 23.89 23.22 730 0 0.0
16/06/2020
22.89
 2,120 22.86 22.89 22.89 2,100 810 0.0
15/06/2020
22.86
 700 21.62 23.08 22.26 0 0 0
12/06/2020
21.62
 7,140 22.51 22.57 21.62 4,220 0 0.1
11/06/2020
22.51
 3,210 22.45 22.89 22.45 2,570 0 0.1
10/06/2020
22.45
 630 22.42 22.89 22.45 410 0 0.0
09/06/2020
22.42
 530 22.38 22.42 22.42 0 0 0
08/06/2020
22.38
 1,070 22.45 22.48 22.38 110 0 0.0
05/06/2020
22.45
 220 22.32 22.45 22.32 120 100 0.0
04/06/2020
22.32
 1,600 22.32 22.32 22.32 1,000 450 0.0
03/06/2020
22.32
 500 22.32 22.32 22.32 500 0 0.0
02/06/2020
22.32
 3,580 22.32 22.38 22.32 2,070 0 0.1
01/06/2020
22.32
 880 23.72 23.72 22.29 0 0 0
29/05/2020
23.72
 210 22.26 23.72 22.61 0 0 0
28/05/2020
22.26
 3,280 22.57 22.61 22.26 1,500 0 0.1
27/05/2020
22.57
 40 22.51 22.57 22.57 0 0 0
26/05/2020
22.51
 3,120 22.51 22.61 22.51 3,010 1,090 0.1
25/05/2020
22.51
 2,770 21.05 22.51 21.94 0 0 0
22/05/2020
21.05
 2,710 21.24 21.30 21.05 0 0 0
21/05/2020
21.24
 260 20.99 21.94 21.24 0 0 0
20/05/2020
20.99
 2,070 21.62 21.94 20.99 0 0 0
19/05/2020
21.62
 800 20.99 21.62 20.67 250 0 0.0
18/05/2020
20.99
 130 20.99 20.99 20.99 0 0 0
15/05/2020
20.99
 1,490 20.99 20.99 20.99 1,490 0 0.0
14/05/2020
20.99
 400 20.41 20.99 20.67 0 0 0
13/05/2020
20.41
 410 20.35 21.62 20.41 0 120 -0.0
12/05/2020
20.35
 6,230 20.41 20.67 20.35 3,090 0 0.1
11/05/2020
20.41
 980 20.41 20.79 20.41 120 0 0.0
08/05/2020
20.41
 1,250 20.35 21.18 20.29 0 0 0
07/05/2020
20.35
 810 20.32 20.35 20.35 0 0 0
06/05/2020
20.32
 5,550 20.67 20.67 20.32 30 0 0.0
05/05/2020
20.67
 1,290 20.67 20.67 20.67 0 0 0
04/05/2020
20.67
 510 20.99 20.99 20.67 10 0 0.0
29/04/2020
20.99
 150 20.41 21.05 20.99 0 0 0
28/04/2020
20.41
 5,080 20.41 20.48 20.35 350 940 -0.0
27/04/2020
20.41
 2,290 20.35 20.67 20.41 0 0 0
24/04/2020
20.35
 1,520 20.67 20.73 20.35 0 0 0
23/04/2020
20.67
 320 20.67 21.24 20.48 0 0 0
22/04/2020
20.67
 600 20.67 20.67 20.67 0 0 0
21/04/2020
20.67
 3,880 21.30 21.30 20.67 3,270 0 0.1
20/04/2020
21.30
 870 20.99 21.30 20.67 0 10 -0.0
17/04/2020
20.99
 1,100 20.79 20.99 20.67 0 0 0
16/04/2020
20.79
 810 21.62 21.62 20.79 0 0 0
15/04/2020
21.62
 790 21.62 21.62 21.49 0 0 0
14/04/2020
21.62
 520 20.99 21.62 20.99 0 0 0
13/04/2020
20.99
 520 20.35 20.99 20.35 0 0 0
10/04/2020
20.35
 1,910 20.35 20.79 20.35 500 0 0.0
09/04/2020
20.35
 2,200 20.54 20.54 20.22 0 500 -0.0
08/04/2020
20.54
 500 20.54 20.54 20.54 0 0 0
07/04/2020
20.54
 3,020 20.54 20.54 20.54 0 0 0
06/04/2020
20.54
 2,600 20.35 20.54 20.35 0 0 0
03/04/2020
20.35
 3,100 20.35 20.48 20.22 1,830 140 0.1
01/04/2020
20.35
 5,290 20.41 20.41 20.32 5,000 0 0.2
31/03/2020
20.41
 7,480 20.03 20.41 19.40 5,030 0 0.2
30/03/2020
20.03
 2,620 20.41 20.41 19.08 0 0 0
27/03/2020
20.41
 70 19.78 20.54 20.35 0 50 -0.0
26/03/2020
19.78
 6,080 20.35 20.35 19.78 0 2,890 -0.1
25/03/2020
20.35
 2,490 20.35 20.35 20.35 0 10 -0.0
24/03/2020
20.35
 320 20.35 20.35 20.35 10 0 0.0
23/03/2020
20.35
 2,260 20.19 20.35 19.08 1,100 810 0.0
20/03/2020
20.19
 530 20.35 20.35 20.19 0 0 0
19/03/2020
20.35
 2,990 20.35 20.35 20.35 0 2,110 -0.1
18/03/2020
20.35
 2,110 20.35 20.35 20.35 0 2,110 -0.1
17/03/2020
20.35
 2,180 20.35 20.35 19.84 0 1,600 -0.1
16/03/2020
20.35
 4,820 20.99 20.99 20.35 0 2,810 -0.1
13/03/2020
20.99
 4,100 21.30 21.30 20.67 0 2,850 -0.1
12/03/2020
21.30
 1,130 22.26 22.32 20.73 0 0 0
11/03/2020
22.26
 3,810 22.45 22.57 22.26 0 0 0
10/03/2020
22.45
 70 22.32 22.45 22.26 0 0 0
09/03/2020
22.32
 540 22.57 22.57 22.32 0 0 0
06/03/2020
22.57
 10,170 22.45 22.57 22.57 10,000 0 0.4
05/03/2020
22.45
 1,920 22.45 22.51 22.45 30 0 0.0
04/03/2020
22.45
 3,400 22.77 22.77 22.38 0 0 0
03/03/2020
22.77
 1,020 22.57 22.77 22.29 0 10 -0.0
02/03/2020
22.57
 10,200 22.57 22.57 22.57 10,000 0 0.4
28/02/2020
22.57
 1,190 22.51 22.89 22.51 0 0 0
27/02/2020
22.51
 250 22.51 22.51 22.51 0 0 0
26/02/2020
22.51
 0 22.51 22.51 22.51 0 0 0
25/02/2020
22.51
 1,170 23.21 23.21 21.94 0 870 -0.0
24/02/2020
23.21
 0 23.21 23.21 23.21 0 0 0
21/02/2020
23.21
 10 23.53 23.53 23.21 0 0 0
20/02/2020
23.53
 2,430 22.99 23.53 22.99 470 2,000 -0.1
19/02/2020
22.99
 170 22.96 22.99 22.99 0 0 0
18/02/2020
22.96
 620 23.15 23.66 22.96 0 0 0
17/02/2020
23.15
 240 24.16 24.16 23.08 30 30 0
14/02/2020
24.16
 1,000 24.80 24.80 24.16 1,000 0 0.0
13/02/2020
24.80
 1,300 23.40 24.80 24.80 0 540 -0.0
12/02/2020
23.40
 50 23.47 23.47 23.40 0 0 0
11/02/2020
23.47
 0 23.47 23.47 23.47 0 0 0
10/02/2020
23.47
 300 23.21 23.47 23.47 0 80 -0.0
07/02/2020
23.21
 1,200 23.21 23.21 23.21 1,200 0 0.0
06/02/2020
23.21
 220 22.89 23.21 23.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |