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
(2024-10-22) 		0.90 1.30% 20,900 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
(2024-08-23) 		0.90 1.30% 109,900 8,600 0.6
65.10
71
69.90
6 tháng
(2024-05-27) 		0.40 0.58% 191,100 -5,300 -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
(2022-12-02) 		28.68 69.56% 906,500 167,962 11.6
40.24
76.50
69.90
36 tháng
(2021-12-07) 		30.96 79.52% 1,777,200 221,312 15.6
37.38
76.50
69.90
60 tháng
(2019-12-18) 		48.33 224.05% 3,937,080 358,322 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)
08/09/2023
49.04
 2,000 47.92 49.04 48.61 0 1,900 -0.1
07/09/2023
47.92
 100 47.83 47.92 47.92 0 0 0
06/09/2023
47.83
 5,800 47.74 47.92 47.74 5,600 0 0.3
05/09/2023
47.74
 100 47.66 47.74 47.74 0 0 0
31/08/2023
47.66
 0 47.66 47.66 47.66 0 0 0
30/08/2023
47.66
 700 47.83 47.83 47.66 300 700 -0.0
29/08/2023
47.83
 0 47.83 47.83 47.83 0 0 0
28/08/2023
47.83
 0 47.83 47.83 47.83 0 0 0
25/08/2023
47.83
 100 47.83 47.83 47.83 0 100 -0.0
24/08/2023
47.83
 100 47.83 47.83 47.83 0 0 0
22/08/2023
47.83
 0 47.83 47.83 47.83 0 0 0
21/08/2023
47.83
 1,300 47.57 47.83 47.66 300 900 -0.0
18/08/2023
47.57
 300 49.48 49.48 47.57 100 0 0.0
17/08/2023
49.48
 100 51.21 51.21 49.48 0 0 0
16/08/2023
51.21
 100 51.21 51.21 51.21 0 100 -0.0
15/08/2023
51.21
 400 51.30 51.30 51.21 100 0 0.0
14/08/2023
51.30
 2,100 48.44 51.30 48.70 2,100 1,200 0.1
11/08/2023
48.44
 6,200 48.18 51.39 48.44 5,100 0 0.3
10/08/2023
48.18
 400 49.48 50.26 48.18 200 0 0.0
09/08/2023
49.48
 100 49.04 49.48 49.48 0 0 0
08/08/2023
49.04
 200 48.61 49.04 48.61 200 0 0.0
07/08/2023
48.61
 200 49.74 49.74 48.61 100 100 -0.0
04/08/2023
49.74
 0 49.74 49.74 49.74 0 0 0
03/08/2023
49.74
 1,100 46.61 49.74 45.14 0 0 0
02/08/2023
46.61
 3,000 49.04 49.04 46.61 0 0 0
01/08/2023
49.04
 0 49.04 49.04 49.04 0 0 0
31/07/2023
49.04
 0 49.04 49.04 49.04 0 0 0
28/07/2023
49.04
 300 51.91 51.91 48.70 300 100 0.0
27/07/2023
51.91
 0 51.91 51.91 51.91 0 0 0
26/07/2023
51.91
 200 48.52 51.91 51.91 0 0 0
25/07/2023
48.52
 1,900 48.52 51.56 48.35 0 1,300 -0.1
24/07/2023
48.52
 1,300 51.65 51.65 48.52 900 400 0.0
21/07/2023
51.65
 2,700 51.39 52.08 51.39 2,700 0 0.2
20/07/2023
51.39
 700 51.21 51.39 51.30 700 300 0.0
19/07/2023
51.21
 700 51.21 51.21 51.21 700 700 0
18/07/2023
51.21
 1,500 52.95 52.95 49.57 1,300 1,000 0.0
17/07/2023
52.95
 1,100 52.08 52.95 48.70 200 0 0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2023
52.08
 2,400 50.78 52.08 52.08 2,400 0 0.1
13/07/2023
50.78
 0 50.78 50.78 50.78 0 0 0
12/07/2023
50.78
 700 49.93 50.78 50.35 0 0 0
11/07/2023
49.93
 500 49.93 49.93 49.93 300 500 -0.0
10/07/2023
49.93
 7,300 48.65 50.35 48.65 2,000 400 0.1
07/07/2023
48.65
 1,100 48.65 48.65 47.11 800 0 0.0
06/07/2023
48.65
 800 49.07 50.35 48.65 0 0 0
05/07/2023
49.07
 3,200 48.65 49.07 49.07 3,000 0 0.2
04/07/2023
48.65
 600 48.56 48.65 46.68 500 100 0.0
03/07/2023
48.56
 1,300 46.51 48.56 46.51 1,200 500 0.0
30/06/2023
46.51
 0 46.51 46.51 46.51 0 0 0
29/06/2023
46.51
 200 46.09 46.51 46.51 0 200 -0.0
28/06/2023
46.09
 100 48.22 48.22 46.09 0 0 0
27/06/2023
48.22
 0 48.22 48.22 48.22 0 0 0
26/06/2023
48.22
 1,000 47.79 48.56 47.79 800 0 0.0
23/06/2023
47.79
 1,700 47.79 47.79 47.79 1,000 0 0.1
22/06/2023
47.79
 2,700 45.23 48.39 47.71 0 0 0
21/06/2023
45.23
 200 46.34 46.34 45.23 100 0 0.0
20/06/2023
46.34
 2,400 48.22 48.22 46.09 1,900 100 0.1
19/06/2023
48.22
 0 48.22 48.22 48.22 0 0 0
16/06/2023
48.22
 1,900 48.05 48.31 47.37 1,900 600 0.1
15/06/2023
48.05
 1,800 48.82 48.82 48.05 1,600 0 0.1
14/06/2023
48.82
 0 48.82 48.82 48.82 0 0 0
13/06/2023
48.82
 1,300 47.71 48.82 47.71 1,200 500 0.0
12/06/2023
47.71
 2,600 47.28 47.79 47.28 2,600 0 0.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
09/06/2023
47.28
 2,100 45.92 47.28 46.85 1,500 0 0.1
08/06/2023
45.92
 5,800 46.17 46.17 43.75 5,400 0 0.3
07/06/2023
46.17
 0 46.17 46.17 46.17 0 0 0
06/06/2023
46.17
 5,500 49.51 49.51 46.17 4,700 0 0.3
05/06/2023
49.51
 3,700 46.33 49.51 46.33 1,700 200 0.1
02/06/2023
46.33
 5,500 44.25 46.33 44.25 0 1,200 -0.1
01/06/2023
44.25
 100 44.25 44.25 44.25 100 0 0.0
31/05/2023
44.25
 1,800 44.25 45.08 44.25 1,700 0 0.1
30/05/2023
44.25
 100 44.25 44.25 44.25 0 0 0
29/05/2023
44.25
 400 44.25 44.25 44.25 100 0 0.0
26/05/2023
44.25
 300 46.25 46.25 43.58 0 100 -0.0
25/05/2023
46.25
 3,500 44.25 46.25 45.83 2,200 700 0.1
24/05/2023
44.25
 0 44.25 44.25 44.25 0 0 0
23/05/2023
44.25
 2,200 44.16 44.25 44.16 1,000 0 0.1
22/05/2023
44.16
 200 42.66 44.16 44.16 200 0 0.0
19/05/2023
42.66
 3,000 45.42 45.42 42.66 0 0 0
18/05/2023
45.42
 600 45.92 45.92 45.42 400 600 -0.0
17/05/2023
45.92
 4,600 45.92 45.92 45.50 3,200 0 0.2
16/05/2023
45.92
 300 45.92 45.92 45.92 200 300 -0.0
15/05/2023
45.92
 1,100 46.75 46.75 44.66 0 0 0
12/05/2023
46.75
 2,000 46.17 46.75 46.25 2,000 0 0.1
11/05/2023
46.17
 200 46.25 46.25 46.17 0 0 0
10/05/2023
46.25
 400 46.25 46.25 46.25 300 0 0.0
09/05/2023
46.25
 1,800 44.66 46.25 44.66 1,200 0 0.1
08/05/2023
44.66
 2,100 46.08 47.92 44.66 1,400 0 0.1
05/05/2023
46.08
 3,000 46.33 46.33 43.58 1,600 0 0.1
04/05/2023
46.33
 800 45.08 46.33 45.58 0 0 0
28/04/2023
45.08
 400 45.58 45.58 45.08 0 0 0
27/04/2023
45.58
 0 45.58 45.58 45.58 0 0 0
26/04/2023
45.58
 800 45.50 45.58 45.50 100 0 0.0
25/04/2023
45.50
 0 45.50 45.50 45.50 0 0 0.2
24/04/2023
45.50
 700 42.58 45.50 45.08 0 0 0.2
21/04/2023
42.58
 4,500 44.75 44.75 42.58 3,000 0 0.2
20/04/2023
44.75
 0 44.75 44.75 44.75 0 0 0
19/04/2023
44.75
 100 44.75 44.75 44.75 0 0 0.0
18/04/2023
44.75
 1,700 44.75 44.75 44.75 500 0 0.0
17/04/2023
44.75
 2,700 47.00 47.00 44.75 2,000 100 0.1
14/04/2023
47.00
 6,100 47.67 47.67 47.00 6,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |