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)
29/01/2018
18.26
 2,430 18.53 18.74 18.26 0 110 -0.0
26/01/2018
18.53
 1,810 17.67 18.53 17.72 0 0 0
25/01/2018
17.67
 3,570 17.56 17.72 17.67 3,100 0 0.1
22/01/2018
17.56
 2,110 17.97 17.97 17.56 90 0 0.0
19/01/2018
17.97
 3,300 17.72 17.97 17.72 3,300 0 0.1
18/01/2018
17.72
 2,500 17.72 17.72 17.72 2,500 0 0.1
17/01/2018
17.72
 1,600 17.51 17.72 17.70 600 0 0.0
16/01/2018
17.51
 1,870 17.62 17.62 17.51 0 0 0
15/01/2018
17.62
 4,810 18.26 18.26 17.62 0 0 0
12/01/2018
18.26
 20 18.26 18.26 18.26 0 0 0
11/01/2018
18.26
 340 17.24 18.26 16.78 330 0 0.0
10/01/2018
17.24
 2,030 17.32 18.23 17.21 900 0 0.0
09/01/2018
17.32
 100 18.53 18.53 17.32 0 100 -0.0
08/01/2018
18.53
 190 18.53 18.53 18.53 0 0 0
05/01/2018
18.53
 370 17.51 18.53 18.53 370 0 0.0
04/01/2018
17.51
 15,750 17.45 17.51 17.24 1,500 550 0.0
03/01/2018
17.45
 1,200 17.99 17.99 17.45 500 0 0.0
02/01/2018
17.99
 650 17.99 17.99 17.99 650 0 0.0
29/12/2017
17.99
 1,960 17.72 17.99 17.19 0 0 0
28/12/2017
17.72
 2,770 17.72 17.72 17.72 0 0 0
27/12/2017
17.72
 30 17.29 17.91 17.72 20 0 0.0
26/12/2017
17.29
 1,210 17.97 17.97 17.08 0 0 0
25/12/2017
17.97
 500 17.24 17.97 17.97 0 0 0
22/12/2017
17.24
 650 18.26 18.26 17.21 200 200 0
21/12/2017
18.26
 970 17.21 18.26 17.88 970 0 0.0
20/12/2017
17.21
 4,730 17.99 17.99 17.21 0 1,250 -0.0
19/12/2017
17.99
 2,640 17.88 17.99 17.19 430 120 0.0
18/12/2017
17.88
 1,450 17.72 17.88 17.45 920 420 0.0
15/12/2017
17.72
 0 17.72 17.72 17.72 0 0 0
14/12/2017
17.72
 0 17.72 17.72 17.72 0 0 0
13/12/2017
17.72
 0 17.72 17.72 17.72 0 0 0
12/12/2017
17.72
 0 17.72 17.72 17.72 0 0 0
11/12/2017
17.72
 2,050 17.19 17.72 17.72 0 0 0
08/12/2017
17.19
 2,000 17.91 17.91 17.19 0 0 0
07/12/2017
17.91
 300 17.91 17.91 17.91 0 0 0
06/12/2017
17.91
 1,170 17.99 17.99 17.51 0 0 0
05/12/2017
17.99
 0 17.99 17.99 17.99 0 0 0
04/12/2017
17.99
 2,820 17.19 17.99 17.72 0 0 0
01/12/2017
17.19
 7,000 17.99 17.99 17.19 0 0 0
30/11/2017
17.99
 6,500 17.72 17.99 16.65 0 0 0
29/11/2017
17.72
 180 17.72 17.72 17.45 80 0 0.0
28/11/2017
17.72
 0 17.72 17.72 17.72 0 0 0
27/11/2017
17.72
 3,020 18.74 18.74 17.72 390 3,000 -0.1
24/11/2017
18.74
 1,010 18.80 18.80 17.78 0 0 0
23/11/2017
18.80
 10 18.26 18.80 18.80 0 0 0
22/11/2017
18.26
 0 18.26 18.26 18.26 0 0 0
21/11/2017: Cổ tức tiền mặt tỉ lệ: 12%
21/11/2017
18.26
 2,300 17.08 18.26 17.72 190 0 0.0
20/11/2017
17.08
 1,110 16.64 17.08 16.15 0 0 0
17/11/2017
16.64
 550 16.56 16.64 16.64 0 0 0
16/11/2017
16.56
 1,200 17.60 17.60 16.56 200 200 0
15/11/2017
17.60
 1,070 17.08 17.60 17.60 1,070 0 0.0
14/11/2017
17.08
 8,410 16.56 17.08 17.08 0 8,410 -0.3
13/11/2017
16.56
 6,490 17.08 17.08 16.56 0 1,590 -0.1
10/11/2017
17.08
 20 17.08 17.08 17.08 0 0 0
09/11/2017
17.08
 4,990 17.08 17.08 17.08 0 4,990 -0.2
08/11/2017
17.08
 0 17.08 17.08 17.08 0 0 0
07/11/2017
17.08
 2,000 17.08 17.08 17.08 2,000 2,000 0
06/11/2017
17.08
 10,510 17.08 17.08 16.56 0 10,210 -0.3
03/11/2017
17.08
 1,440 17.08 17.60 17.08 0 0 0
02/11/2017
17.08
 10,540 17.08 17.08 17.08 0 0 0
01/11/2017
17.08
 2,400 17.08 17.08 17.08 0 0 0
31/10/2017
17.08
 10,040 16.20 17.08 16.04 1,500 0 0.0
30/10/2017
16.20
 660 17.23 17.23 16.20 0 0 0
27/10/2017
17.23
 0 17.23 17.23 17.23 0 0 0
26/10/2017
17.23
 0 17.23 17.23 17.23 0 0 0
25/10/2017
17.23
 6,210 17.05 17.23 17.05 0 2,000 -0.1
24/10/2017
17.05
 0 17.05 17.05 17.05 0 0 0
23/10/2017
17.05
 1,870 16.30 17.05 16.56 0 0 0
20/10/2017
16.30
 0 16.30 16.30 16.30 0 0 0
19/10/2017
16.30
 210 16.07 16.30 16.30 0 0 0
18/10/2017
16.07
 1,060 16.51 16.51 16.04 0 0 0
17/10/2017
16.51
 3,180 16.46 16.56 16.51 0 0 0
16/10/2017
16.46
 5,010 16.30 16.46 16.30 400 0 0.0
13/10/2017
16.30
 90 16.04 16.30 16.28 0 0 0
12/10/2017
16.04
 1,450 16.30 16.30 15.84 0 0 0
11/10/2017
16.30
 4,240 16.30 16.30 16.04 0 0 0
10/10/2017
16.30
 4,140 16.35 16.35 16.30 0 1,300 -0.0
09/10/2017
16.35
 5,910 16.66 16.66 16.04 0 0 0
06/10/2017
16.66
 10,530 16.04 16.79 16.12 0 0 0
05/10/2017
16.04
 110 16.20 16.20 16.04 0 100 -0.0
04/10/2017
16.20
 2,030 17.08 17.08 16.10 0 0 0
03/10/2017
17.08
 0 17.08 17.08 17.08 0 0 0
02/10/2017
17.08
 4,110 16.41 17.08 16.15 0 0 0
29/09/2017
16.41
 50 17.54 17.54 16.41 0 0 0
28/09/2017
17.54
 0 17.54 17.54 17.54 0 0 0
27/09/2017
17.54
 0 17.54 17.54 17.54 0 0 0
26/09/2017
17.54
 100 17.54 17.54 17.52 100 0 0.0
25/09/2017
17.54
 0 17.54 17.54 17.54 0 0 0
22/09/2017
17.54
 500 17.80 17.80 17.54 0 0 0
21/09/2017
17.80
 0 17.80 17.80 17.80 0 0 0
20/09/2017
17.80
 0 17.80 17.80 17.80 0 0 0
19/09/2017
17.80
 640 17.08 17.80 16.87 0 0 0
18/09/2017
17.08
 1,000 16.54 17.08 17.08 0 0 0
15/09/2017
16.54
 30 16.90 16.90 16.54 0 0 0
14/09/2017
16.90
 0 16.90 16.90 16.90 0 0 0
13/09/2017
16.90
 10 17.03 17.03 16.90 0 0 0
12/09/2017
17.03
 0 17.03 17.03 17.03 0 0 0
11/09/2017
17.03
 0 17.03 17.03 17.03 0 0 0
08/09/2017
17.03
 2,400 17.03 17.03 16.04 400 0 0.0
07/09/2017
17.03
 1,070 17.03 17.03 16.07 950 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |