CTCP Thủy điện Thác Mơ (tmp)

69.90
0
(0%)
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
(2024-10-21) 		0.90 1.30% 21,100 6,100 0.4
67
71
69.90
2 tháng
(2024-09-23) 		3.10 4.64% 61,000 10,000 0.7
65.20
71
69.90
3 tháng
(2024-08-22) 		0.90 1.30% 111,800 7,100 0.5
65.10
71
69.90
6 tháng
(2024-05-24) 		0.20 0.29% 192,300 -4,200 -0.3
65.10
73.10
69.90
12 tháng
(2023-11-27) 		12.21 21.16% 560,900 48,611 3.6
54.95
76.50
69.90
24 tháng
(2022-12-01) 		28.68 69.56% 909,100 167,962 11.7
40.24
76.50
69.90
36 tháng
(2021-12-06) 		31.04 79.88% 1,779,800 219,212 15.5
37.38
76.50
69.90
60 tháng
(2019-12-17) 		47.72 215.15% 3,937,480 358,322 20.9
19.78
76.50
69.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
70
 800 70.10 70.10 70 0 500 -0.0
30/01/2024
72.10
 1,800 69.90 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 67.80 68.50 67.70 1,700 600 0.1
22/01/2024
67.70
 2,600 66.90 67.90 66.90 200 500 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
70.50
 9,300 70 71 68 1,900 500 0.1
18/01/2024
67.72
 2,400 68.57 68.57 67.62 400 0 0.0
17/01/2024
68.57
 8,300 68.10 68.57 67.91 4,100 0 0.3
16/01/2024
68.10
 4,700 68.10 68.57 67.91 3,000 1,500 0.1
15/01/2024
68.10
 26,700 66.30 68.10 66.30 3,800 0 0.3
12/01/2024
66.30
 9,200 65.64 66.68 65.64 2,200 0 0.2
11/01/2024
65.64
 3,600 65.83 65.83 65.64 1,600 0 0.1
10/01/2024
65.54
 7,100 65.73 66.20 65.54 4,700 200 0.3
09/01/2024
65.54
 4,300 65.26 65.54 65.26 0 0 0
08/01/2024
65.26
 1,600 65.26 66.11 65.26 0 0 0
05/01/2024
64.69
 3,800 64.79 64.79 64.69 100 0 0.0
04/01/2024
64.79
 800 64.50 65.73 61.95 300 0 0.0
03/01/2024
64.69
 8,100 64.79 64.79 64.69 500 0 0.0
02/01/2024
64.79
 6,700 64.79 64.79 64.69 200 900 -0.0
29/12/2023
64.41
 33,500 64.31 64.79 64.12 3,600 1,100 0.2
28/12/2023
64.31
 4,000 62.42 65.07 62.04 300 400 -0.0
27/12/2023
62.42
 2,200 63.37 64.88 62.42 1,200 0 0.1
26/12/2023
63.37
 6,500 60.53 63.37 60.53 100 0 0.0
25/12/2023
60.53
 2,500 58.92 60.53 59.30 0 800 -0.1
22/12/2023
58.92
 2,100 59.11 59.11 58.64 900 0 0.1
21/12/2023
59.11
 900 58.83 59.11 58.83 0 0 0
20/12/2023
58.83
 2,400 58.83 59.39 58.45 200 0 0.0
19/12/2023
58.83
 3,500 57.69 59.96 58.16 1,100 0 0.1
18/12/2023
57.69
 2,600 60.25 60.25 57.69 300 0 0.0
15/12/2023
60.25
 2,800 60.25 60.25 57.79 0 0 0
14/12/2023
60.25
 11,900 59.11 60.25 55.80 0 10,500 -0.6
13/12/2023
59.11
 1,600 59.11 60.25 59.11 0 0 0
12/12/2023
59.11
 4,400 59.11 59.11 58.64 0 0 0
11/12/2023
59.11
 800 59.11 59.11 58.73 0 200 -0.0
08/12/2023
59.11
 1,100 59.11 59.11 58.73 100 0 0.0
07/12/2023
59.11
 1,100 58.64 59.11 58.64 0 300 -0.0
06/12/2023
58.64
 1,100 59.11 59.11 58.64 0 900 -0.1
05/12/2023
59.11
 8,400 58.16 59.11 56.75 0 4,500 -0.3
04/12/2023
58.16
 500 57.50 58.16 58.16 0 500 -0.0
01/12/2023
57.50
 700 56.75 57.69 57.50 0 0 0
30/11/2023
56.75
 3,900 57.31 57.31 56.75 0 0 0
29/11/2023
57.31
 100 54.95 57.31 57.31 0 0 0
28/11/2023
54.95
 100 57.69 57.69 54.95 0 0 0
27/11/2023
57.69
 600 57.69 57.69 54.38 0 0 0
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26%
24/11/2023
57.69
 3,200 55.71 58.16 56.75 1,000 0 0.1
23/11/2023
55.71
 3,600 55.71 56.07 54.35 400 1,800 -0.1
22/11/2023
55.71
 700 53.89 56.61 55.61 0 0 0
21/11/2023
53.89
 300 55.80 56.07 52.99 100 0 0.0
20/11/2023
55.80
 1,900 55.07 55.98 55.25 0 0 0
17/11/2023
55.07
 2,100 55.98 55.98 53.44 100 1,200 -0.1
16/11/2023
55.98
 600 56.61 56.61 53.44 0 0 0
15/11/2023
56.61
 800 55.80 56.61 55.80 0 0 0
14/11/2023
55.80
 5,500 55.80 55.80 52.81 0 0 0
13/11/2023
55.80
 100 55.80 55.80 55.80 100 0 0.0
10/11/2023
55.80
 1,600 53.62 56.07 55.71 1,500 0 0.1
09/11/2023
53.62
 2,800 53.44 54.71 53.44 500 1,800 -0.1
08/11/2023
53.44
 600 52.54 53.44 52.54 100 0 0.0
07/11/2023
52.54
 700 52.81 52.81 52.54 0 700 -0.0
06/11/2023
52.81
 3,500 51.18 54.71 52.35 2,000 2,800 -0.0
03/11/2023
51.18
 200 52.08 52.08 51.18 0 0 0
02/11/2023
52.08
 5,000 50.90 52.26 50.90 1,000 1,700 -0.0
01/11/2023
50.90
 600 51.00 52.08 50.90 0 0 0
31/10/2023
51.00
 1,900 51.18 54.71 50.90 0 0 0
30/10/2023
51.18
 2,900 52.99 52.99 50.90 200 0 0.0
27/10/2023
52.99
 2,100 53.53 53.53 51.45 0 100 -0.0
26/10/2023
53.53
 100 53.53 53.53 53.53 0 0 0
25/10/2023
53.53
 3,000 54.35 54.35 51.36 2,000 100 0.1
24/10/2023
54.35
 1,600 54.71 54.71 50.90 0 100 -0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/10/2023
54.71
 100 52.08 54.71 54.71 0 0 0
20/10/2023
52.08
 3,000 52.00 52.08 50.95 1,000 900 0.0
19/10/2023
52.00
 8,400 52.00 52.52 52.00 8,100 0 0.5
18/10/2023
52.00
 2,200 51.65 52.00 51.65 1,500 0 0.1
17/10/2023
51.65
 3,500 51.65 52.00 51.65 700 0 0.0
16/10/2023
51.65
 4,600 51.39 51.65 51.39 2,300 2,200 0.0
13/10/2023
51.39
 4,300 50.61 51.56 51.21 2,100 300 0.1
12/10/2023
50.61
 900 51.65 51.65 50.43 100 0 0.0
11/10/2023
51.65
 3,400 51.56 51.65 51.65 1,600 0 0.1
10/10/2023
51.56
 2,100 51.56 51.65 51.21 700 0 0.0
09/10/2023
51.56
 12,100 51.21 51.65 51.04 1,100 0 0.1
06/10/2023
51.21
 1,700 50.26 51.21 50.26 100 0 0.0
05/10/2023
50.26
 1,500 50.17 50.26 49.91 500 0 0.0
04/10/2023
50.17
 500 50.26 50.26 50.17 0 0 0
03/10/2023
50.26
 200 50.35 50.35 47.83 0 100 -0.0
02/10/2023
50.35
 1,100 49.65 50.35 47.66 100 100 0
29/09/2023
49.65
 300 46.44 49.65 49.65 0 0 0
27/09/2023
46.44
 600 48.18 48.18 46.09 0 0 0
26/09/2023
48.18
 0 48.18 48.18 48.18 0 0 0
25/09/2023
48.18
 400 50.26 50.35 48.18 200 0 0.0
22/09/2023
50.26
 100 50.26 50.26 50.26 0 0 0
21/09/2023
50.26
 400 49.04 50.26 49.04 300 0 0.0
20/09/2023
49.04
 200 49.04 49.04 49.04 0 200 -0.0
19/09/2023
49.04
 700 47.92 49.04 47.92 500 500 0
18/09/2023
47.92
 100 49.04 49.04 47.92 0 0 0
15/09/2023
49.04
 0 49.04 49.04 49.04 0 0 0
14/09/2023
49.04
 1,200 49.83 49.83 49.04 700 0 0.0
13/09/2023
49.83
 100 48.18 49.83 49.83 0 0 0
12/09/2023
48.18
 2,400 49.04 49.83 48.18 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |