CTCP Thủy điện Thác Mơ (tmp)

67.50
-1.50
(-2.17%)

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
(2024-10-09)
-2 -2.88% 31,800 8,713 0.6
67
71
67.50
2 tháng
(2024-09-09)
-0.50 -0.74% 66,700 6,913 0.5
65.10
71
67.50
3 tháng
(2024-08-12)
-4 -5.59% 104,100 5,823 0.4
65.10
71.50
67.50
6 tháng
(2024-05-13)
0.70 1.05% 215,300 14,193 1.0
65.10
73.10
67.50
12 tháng
(2023-11-14)
11.70 20.98% 569,800 44,504 3.4
53.89
76.50
67.50
24 tháng
(2022-11-21)
26.03 62.76% 905,900 167,955 12.1
40.24
76.50
67.50
36 tháng
(2021-11-24)
29.26 76.54% 1,778,400 218,205 15.4
37.38
76.50
67.50
60 tháng
(2019-12-05)
45.56 207.71% 3,940,100 351,985 20.5
19.78
76.50
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
70
1,000 70 70 70 0 0 0
18/06/2024
70
400 70 70 70 0 0 0
17/06/2024
70
1,700 69 70 69 1,000 0 0.1
14/06/2024
69.50
400 69.50 69.50 69.50 400 0 0.0
13/06/2024
68.70
500 68.70 68.70 68.70 0 0 0
12/06/2024
70.80
0 70.80 70.80 70.80 0 0 0
11/06/2024
70.80
1,900 70.90 70.90 70.80 900 900 0
10/06/2024
70.90
1,800 68.50 73.10 68.50 200 100 0.0
07/06/2024
68.50
1,200 68.60 68.60 68.50 0 0 0
06/06/2024
68.60
0 68.60 68.60 68.60 0 0 0
05/06/2024
68.60
4,900 68.60 68.60 68.60 1,600 3,800 -0.2
04/06/2024
69.80
300 69.80 69.80 69.80 0 0 0
03/06/2024
69.80
2,300 68.50 69.80 68.50 2,100 300 0.1
31/05/2024
69.50
600 69.90 69.90 69.50 0 200 -0.0
30/05/2024
69.90
600 68.60 69.90 68.60 0 0 0
29/05/2024
69.90
1,300 68.40 69.90 68.40 400 300 0.0
28/05/2024
70
3,700 69.50 70 69 600 0 0.0
27/05/2024
69.50
600 69.70 69.70 69.50 0 100 -0.0
24/05/2024
69.70
1,200 69.90 69.90 69.70 1,100 0 0.1
23/05/2024
69.90
1,600 70 70 69.90 100 1,000 -0.1
22/05/2024
68
11,300 68.50 70 68 9,300 0 0.6
21/05/2024
68
4,900 68 68 68 4,600 0 0.3
20/05/2024
68
2,400 67.80 68 67.80 1,100 1,100 0
17/05/2024
68.50
100 68.50 68.50 68.50 0 0 0
16/05/2024
68.50
0 68.50 68.50 68.50 0 0 0
15/05/2024
68.50
10,200 69.50 69.50 68.50 9,800 0 0.7
14/05/2024
68.90
2,200 68.90 69 68.90 0 1,700 -0.1
13/05/2024
66.80
400 68.90 69 66.80 0 0 0
10/05/2024
68.90
600 68.50 69 68.50 500 200 0.0
09/05/2024
68
4,300 69 69 68 1,400 0 0.1
08/05/2024
69.90
400 69.90 69.90 69.90 0 0 0
07/05/2024
66.10
4,500 70.40 70.40 66.10 300 1,200 -0.1
06/05/2024
70
400 70.20 70.20 66.60 0 100 -0.0
03/05/2024
70.20
100 70.20 70.20 70.20 0 0 0
02/05/2024
70
1,800 69.60 70 69.60 200 1,000 -0.1
26/04/2024
69.70
2,100 70.60 70.70 69.70 200 600 -0.0
25/04/2024
70.10
100 70.10 70.10 70.10 100 0 0.0
24/04/2024
68
200 66 68 66 0 0 0
23/04/2024
66
2,400 65.50 66 65.50 500 2,200 -0.1
22/04/2024
65.60
6,900 66.30 66.30 65.50 400 0 0.0
19/04/2024
67.40
600 65.50 67.50 65.50 0 0 0
17/04/2024
68
300 65.10 68 65.10 0 0 0
16/04/2024
68
5,800 68 68 68 0 0 0
15/04/2024
68
900 69.50 69.50 68 0 0 0
12/04/2024
69.80
2,400 69 69.80 66.20 100 0 0.0
11/04/2024
69.90
2,900 70.50 70.50 68.50 0 0 0
10/04/2024
70.70
700 70.80 70.80 70.70 200 0 0.0
09/04/2024
70.80
1,400 70.90 70.90 69.80 400 0 0.0
08/04/2024
70.90
3,700 71.50 71.50 70.50 0 0 0
05/04/2024
71.50
400 71.90 71.90 71.50 0 0 0
04/04/2024
71.70
5,300 71.80 71.80 71.70 0 0 0
03/04/2024
71.90
1,700 71.90 71.90 71.90 0 0 0
02/04/2024
71.80
2,200 71.70 71.80 71.70 100 0 0.0
01/04/2024
71.80
1,600 71.80 71.80 71.70 1,000 0 0.1
29/03/2024
71.70
700 71.80 71.80 71 0 0 0
28/03/2024
71.80
1,800 70.80 71.90 70 0 0 0
27/03/2024
71.40
400 71 71.40 71 0 0 0
26/03/2024
70.70
200 71.90 71.90 70.70 0 0 0
25/03/2024
72.20
1,200 72.80 72.80 72.20 0 0 0
22/03/2024
72.80
0 72.80 72.80 72.80 0 0 0
21/03/2024
72.80
3,800 72.50 73 72.50 0 100 -0.0
20/03/2024
72.50
600 72.70 72.70 70.50 0 0 0
19/03/2024
72.70
1,400 71.80 72.90 71 0 0 0
18/03/2024
71.80
600 71.90 71.90 68.30 0 0 0
15/03/2024
71.90
300 72.50 72.50 70.10 0 0 0
14/03/2024
72.50
400 72.70 72.70 70.10 0 100 -0.0
13/03/2024
72.70
200 72.80 72.80 72 0 0 0
12/03/2024
72.80
800 72.90 72.90 70.40 0 0 0
11/03/2024
72.90
900 72.80 73 72.50 300 0 0.0
08/03/2024
72.80
1,200 73 73 72 0 0 0
07/03/2024
73
100 73.10 73.10 73 0 0 0
06/03/2024
73.10
900 73.30 73.30 70.30 0 0 0
05/03/2024
73.30
1,900 73 73.40 73 100 100 -0
04/03/2024
73
2,400 74.70 74.70 73 0 0 0
01/03/2024
74.70
600 74.90 74.90 72.80 0 0 0
29/02/2024
74.90
500 74.90 74.90 73 200 0 0.0
28/02/2024
74.90
2,100 75.90 75.90 72.70 100 100 0
27/02/2024
75.90
7,800 73.50 76.50 73.50 0 0 0
26/02/2024
73.50
1,000 74 74 73.50 800 0 0.1
23/02/2024
74
2,100 74.40 74.40 72.50 0 0 0
22/02/2024
74.40
3,100 74.40 74.40 73.50 100 0 0.0
21/02/2024
74.40
900 74.50 74.50 73.80 400 0 0.0
20/02/2024
74.50
2,400 74.50 75 74.50 2,400 0 0.2
19/02/2024
74.50
900 74 75 74 200 0 0.0
16/02/2024
74
4,800 76.50 76.50 74 1,600 0 0.1
15/02/2024
76.50
9,800 72 76.50 73 905 300 0.0
07/02/2024
72
5,700 71 72 71 4,900 400 0.3
06/02/2024
71
7,300 71 71 71 7,300 0 0.5
05/02/2024
71
2,000 70.90 71 71 106 0 0.0
02/02/2024
70.90
1,100 70 70.90 70 600 0 0.0
01/02/2024
70
1,300 70 70 70 600 500 0.0
31/01/2024
70
800 72.10 72.10 70 0 500 -0.0
30/01/2024
72.10
1,800 70 72.10 69.90 0 0 0
29/01/2024
70
1,600 69.80 70 69.50 1,200 100 0.1
26/01/2024
69.80
1,100 69.90 69.90 69.80 1,000 100 0.1
25/01/2024
69.90
1,100 68.40 69.90 67 300 0 0.0
24/01/2024
68.40
2,200 68.50 68.50 68.40 1,700 0 0.1
23/01/2024
68.50
1,800 67.70 68.50 67.70 1,700 600 0.1
22/01/2024
67.70
2,600 70.50 70.50 66.90 200 500 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
70.50
9,300 67.72 71 68 1,900 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |