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)
06/09/2017
17.03
 0 17.03 17.03 17.03 0 0 0
05/09/2017
17.03
 860 15.91 17.03 16.04 0 0 0
01/09/2017
15.91
 0 15.91 15.91 15.91 0 0 0
31/08/2017
15.91
 1,320 16.35 17.34 15.91 0 1,230 -0.0
30/08/2017
16.35
 3,030 17.54 17.54 16.35 0 30 -0.0
29/08/2017
17.54
 20 16.82 17.60 17.54 0 10 -0.0
28/08/2017
16.82
 10 17.96 17.96 16.82 0 10 -0.0
25/08/2017
17.96
 10 17.86 17.96 17.96 0 0 0
24/08/2017
17.86
 0 17.86 17.86 17.86 0 0 0
23/08/2017
17.86
 2,800 18.11 18.11 17.86 2,800 2,300 0.0
22/08/2017
18.11
 0 18.11 18.11 18.11 0 0 0
21/08/2017
18.11
 90 17.86 18.11 18.11 0 0 0
18/08/2017
17.86
 2,780 18.11 18.11 16.92 0 0 0
17/08/2017
18.11
 1,710 16.98 18.11 17.60 1,700 0 0.1
16/08/2017
16.98
 20 17.60 18.63 16.98 0 0 0
15/08/2017
17.60
 10 17.08 17.60 17.60 0 0 0
14/08/2017
17.08
 0 17.08 17.08 17.08 0 0 0
11/08/2017
17.08
 120 17.08 17.08 17.08 0 0 0
10/08/2017
17.08
 10 18.11 18.11 17.08 0 0 0
09/08/2017
18.11
 0 18.11 18.11 18.11 0 0 0
08/08/2017
18.11
 50 18.04 18.11 18.11 0 0 0
07/08/2017
18.04
 2,050 18.11 18.11 16.87 0 0 0
04/08/2017
18.11
 0 18.11 18.11 18.11 0 0 0
03/08/2017
18.11
 1,030 18.63 18.63 17.60 0 0 0
02/08/2017
18.63
 10 18.63 18.63 18.63 0 0 0
01/08/2017
18.63
 0 18.63 18.63 18.63 0 0 0
31/07/2017
18.63
 640 18.11 18.63 18.63 180 0 0.0
28/07/2017
18.11
 20 18.11 18.11 16.87 0 0 0
27/07/2017
18.11
 0 18.11 18.11 18.11 0 0 0
26/07/2017
18.11
 2,000 18.27 18.37 18.11 0 1,500 -0.1
25/07/2017
18.27
 0 18.27 18.27 18.27 0 0 0
24/07/2017
18.27
 2,110 18.32 18.32 17.13 0 10 -0.0
21/07/2017
18.32
 7,520 17.18 18.32 18.32 0 0 0
20/07/2017
17.18
 1,010 18.42 18.42 17.18 0 0 0
19/07/2017
18.42
 60 17.23 18.42 16.15 0 0 0
18/07/2017
17.23
 260 18.37 18.37 17.23 0 0 0
17/07/2017
18.37
 1,070 19.67 19.67 18.37 0 0 0
14/07/2017
19.67
 100 19.67 19.67 19.67 0 100 -0.0
13/07/2017
19.67
 1,110 20.18 20.70 19.67 0 100 -0.0
12/07/2017
20.18
 180 19.67 20.70 19.67 0 30 -0.0
11/07/2017
19.67
 100 19.67 19.67 19.67 0 90 -0.0
10/07/2017
19.67
 10 18.89 19.67 19.67 0 0 0
07/07/2017
18.89
 1,900 18.11 19.10 18.11 400 300 0.0
06/07/2017
18.11
 1,210 17.08 18.27 16.56 0 120 -0.0
05/07/2017
17.08
 0 17.08 17.08 17.08 0 0 0
04/07/2017
17.08
 11,400 16.04 17.08 15.53 1,400 60 0.0
03/07/2017
16.04
 0 16.04 16.04 16.04 0 0 0
30/06/2017
16.04
 0 16.04 16.04 16.04 0 0 0
29/06/2017
16.04
 0 16.04 16.04 16.04 0 0 0
28/06/2017
16.04
 140 15.53 16.04 16.04 0 0 0
27/06/2017
15.53
 10,400 14.96 15.53 15.53 0 0 0
26/06/2017
14.96
 0 14.96 14.96 14.96 0 0 0
23/06/2017
14.96
 0 14.96 14.96 14.96 0 0 0
22/06/2017
14.96
 2,200 15.53 15.53 14.96 400 0 0.0
21/06/2017
15.53
 920 15.53 15.53 15.53 920 0 0.0
20/06/2017
15.53
 390 15.79 15.79 15.53 390 0 0.0
19/06/2017
15.79
 0 15.79 15.79 15.79 0 0 0
16/06/2017
15.79
 2,910 15.53 15.79 15.47 0 100 -0.0
15/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
14/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
13/06/2017
15.53
 4,500 16.04 16.04 15.53 3,000 0 0.1
12/06/2017
16.04
 0 16.04 16.04 16.04 0 0 0
09/06/2017
16.04
 2,800 15.53 16.04 15.79 0 0 0
08/06/2017
15.53
 2,490 14.80 15.79 15.53 0 0 0
07/06/2017
14.80
 0 14.80 14.80 14.80 0 0 0
06/06/2017
14.80
 0 14.80 14.80 14.80 0 0 0
05/06/2017
14.80
 880 15.01 15.01 14.80 0 0 0
02/06/2017
15.01
 400 15.79 15.79 15.01 300 0 0.0
01/06/2017
15.79
 1,600 15.79 15.79 15.79 0 0 0
31/05/2017
15.79
 2,500 15.79 15.79 15.79 0 0 0
30/05/2017
15.79
 10,200 15.01 15.79 15.53 0 190 -0.0
29/05/2017
15.01
 3,100 15.63 15.63 15.01 260 300 -0.0
26/05/2017
15.63
 10 15.53 15.63 15.63 0 10 -0.0
25/05/2017
15.53
 1,250 15.53 15.53 15.53 1,250 50 0.0
24/05/2017
15.53
 50 15.68 15.68 15.53 0 50 -0.0
23/05/2017
15.68
 0 15.68 15.68 15.68 0 0 0
22/05/2017
15.68
 2,570 15.27 15.68 15.27 0 160 -0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 21%
19/05/2017
15.27
 400 14.70 15.27 14.75 200 400 -0.0
18/05/2017
14.70
 90 14.36 14.70 14.70 0 0 0
17/05/2017
14.36
 3,160 15.42 15.42 14.36 0 0 0
16/05/2017
15.42
 12,120 14.70 15.42 13.73 100 660 -0.0
15/05/2017
14.70
 1,160 14.46 14.70 14.51 0 660 -0.0
12/05/2017
14.46
 190 14.94 14.94 14.46 0 0 0
11/05/2017
14.94
 0 14.94 14.94 14.94 0 0 0
10/05/2017
14.94
 10 14.70 14.94 14.94 0 0 0
09/05/2017
14.70
 3,190 14.46 14.72 14.70 0 0 0
08/05/2017
14.46
 290 14.84 14.84 14.46 0 0 0
05/05/2017
14.84
 10 14.70 14.84 14.84 0 0 0
04/05/2017
14.70
 2,230 14.12 14.70 14.70 0 0 0
03/05/2017
14.12
 0 14.12 14.12 14.12 0 0 0
28/04/2017
14.12
 10 13.25 14.12 14.12 0 0 0
27/04/2017
13.25
 10 14.22 14.22 13.25 0 10 -0.0
26/04/2017
14.22
 0 14.22 14.22 14.22 0 0 0
25/04/2017
14.22
 100 13.49 14.22 14.22 0 0 0
24/04/2017
13.49
 0 13.49 13.49 13.49 0 0 0
21/04/2017
13.49
 0 13.49 13.49 13.49 0 0 0
20/04/2017
13.49
 40 13.49 13.49 13.49 0 10 -0.0
19/04/2017
13.49
 0 13.49 13.49 13.49 0 0 0
18/04/2017
13.49
 5,000 13.49 13.49 13.49 0 0 0
17/04/2017
13.49
 0 13.49 13.49 13.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |