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
(2024-10-22) 		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)
16/11/2022
41.80
 100 40.65 41.80 41.80 0 0 -0.0
15/11/2022
40.65
 1,800 40.65 40.65 37.94 400 1,100 -0.0
14/11/2022
40.65
 100 43.44 43.44 40.65 0 0 0.0
11/11/2022
43.44
 1,100 43.44 43.44 41.88 100 0 0.0
10/11/2022
43.44
 600 43.44 43.44 40.73 0 0 0.0
09/11/2022
43.44
 0 43.44 43.44 43.44 0 0 0.0
08/11/2022
43.44
 100 42.70 43.44 43.44 0 0 0.0
07/11/2022
42.70
 400 41.06 42.70 42.62 0 0 0.0
04/11/2022
41.06
 2,700 42.70 42.78 41.06 600 0 0.0
03/11/2022
42.70
 1,100 43.44 43.44 42.70 0 0 0.1
02/11/2022
43.44
 1,000 43.44 43.44 43.44 1,000 0 0.1
01/11/2022
43.44
 5,000 41.22 44.10 41.06 300 1,400 -0.1
31/10/2022
41.22
 2,300 41.06 41.47 41.06 100 300 -0.0
28/10/2022
41.06
 7,100 41.06 41.80 41.06 0 5,800 -0.3
27/10/2022
41.06
 5,400 39.79 41.14 40.32 2,600 4,500 -0.1
26/10/2022
39.79
 2,300 39.50 40.24 39.66 0 300 -0.0
25/10/2022
39.50
 3,200 39.83 40.24 39.42 1,000 2,900 -0.1
24/10/2022
39.83
 8,700 41.14 41.22 39.42 300 1,500 -0.1
21/10/2022
41.14
 12,700 41.72 42.62 40.73 1,000 4,300 -0.2
20/10/2022
41.72
 1,700 43.36 43.44 41.72 0 600 -0.0
19/10/2022
43.36
 100 41.88 43.36 43.36 0 0 0
18/10/2022
41.88
 20,100 44.35 44.35 41.39 0 1,000 -0.1
17/10/2022
44.35
 9,100 44.67 44.67 41.88 0 900 -0.0
14/10/2022
44.67
 2,000 44.51 44.67 43.93 1,900 100 0.1
13/10/2022
44.51
 0 44.51 44.51 44.51 0 0 -0.1
12/10/2022
44.51
 100 42.70 44.51 44.51 0 0 -0.1
11/10/2022
42.70
 0 42.70 42.70 42.70 0 0 -0.1
10/10/2022
42.70
 1,100 44.67 44.67 41.88 0 1,000 -0.1
07/10/2022
44.67
 0 44.67 44.67 44.67 0 0 -0.1
06/10/2022
44.67
 2,000 43.52 44.67 41.88 0 1,000 -0.1
05/10/2022
43.52
 2,600 41.88 43.52 43.03 0 0 -0.1
04/10/2022
41.88
 2,900 42.70 42.70 40.24 0 1,700 -0.1
03/10/2022
42.70
 4,900 43.11 43.93 42.70 0 4,600 -0.2
30/09/2022
43.11
 5,300 44.26 44.76 43.11 100 4,400 -0.2
29/09/2022
44.26
 3,900 44.26 44.43 44.26 100 3,800 -0.2
28/09/2022
44.26
 9,700 45.17 45.25 44.26 0 9,600 -0.5
27/09/2022
45.17
 9,000 46.81 46.81 45.17 0 1,000 -0.1
26/09/2022
46.81
 1,400 47.63 47.63 46.81 0 0 -0.1
23/09/2022
47.63
 2,100 47.63 47.63 47.55 0 1,400 -0.1
22/09/2022
47.63
 200 46.48 47.63 47.55 0 0 -0.0
21/09/2022
46.48
 9,600 46.56 46.56 45.74 2,100 2,900 -0.0
20/09/2022
46.56
 7,400 46.15 46.56 45.99 2,200 6,800 -0.3
19/09/2022
46.15
 10,600 46.73 46.81 46.07 0 8,800 -0.5
16/09/2022
46.73
 300 46.56 47.79 46.73 0 0 -0.4
15/09/2022
46.56
 200 46.56 46.56 46.56 0 0 -0.4
14/09/2022
46.56
 7,100 46.89 46.97 46.48 0 6,300 0.0
13/09/2022
46.89
 1,500 47.63 48.45 46.89 700 600 0.0
12/09/2022
47.63
 1,000 47.63 47.63 47.55 0 450 0.1
09/09/2022
47.63
 900 47.63 47.63 46.32 0 0 0.1
08/09/2022
47.63
 1,600 46.56 47.63 47.63 1,500 300 0.1
07/09/2022
46.56
 1,900 48.86 48.86 46.32 100 500 -0.0
06/09/2022
48.86
 0 48.86 48.86 48.86 0 0 -0.1
05/09/2022
48.86
 100 46.73 48.86 48.86 0 0 -0.1
31/08/2022
46.73
 1,800 46.64 47.71 46.64 200 1,100 -0.1
30/08/2022
46.64
 4,000 46.73 48.29 46.64 200 0 0.0
29/08/2022
46.73
 600 46.64 46.73 45.33 0 0 0.0
26/08/2022
46.64
 300 46.81 48.78 46.15 0 0 0.0
25/08/2022
46.81
 200 46.81 46.81 46.81 100 0 0.0
24/08/2022
46.81
 1,000 46.81 46.81 46.81 500 500 0
23/08/2022
46.81
 1,200 46.81 46.81 45.58 400 0 0.0
22/08/2022
46.81
 4,500 48.04 48.04 45.49 0 3,000 -0.2
19/08/2022
48.04
 0 48.04 48.04 48.04 0 0 0.0
18/08/2022
48.04
 600 48.04 48.04 48.04 0 0 0.0
17/08/2022
48.04
 2,100 48.04 48.04 47.14 0 0 0.0
16/08/2022
48.04
 3,100 48.86 48.86 47.38 300 0 0.0
15/08/2022
48.86
 2,200 49.03 49.03 47.22 0 0 0.0
12/08/2022
49.03
 2,000 49.03 49.03 48.45 800 0 0.0
11/08/2022
49.03
 4,400 48.04 49.03 46.48 0 200 -0.0
10/08/2022
48.04
 2,200 48.94 48.94 47.06 600 0 0.0
09/08/2022
48.94
 1,000 49.11 49.11 48.94 500 0 0.0
08/08/2022
49.11
 400 49.27 49.27 46.81 0 0 -0.0
05/08/2022
49.27
 2,400 49.68 49.68 46.48 0 0 -0.0
04/08/2022
49.68
 3,100 50.09 50.09 46.89 1,600 1,800 -0.0
03/08/2022
50.09
 900 49.68 50.09 50.09 0 0 0.0
02/08/2022
49.68
 6,000 49.27 50.91 48.86 1,600 900 0.0
01/08/2022
49.27
 1,600 47.63 49.27 46.97 400 0 0.0
29/07/2022
47.63
 0 47.63 47.63 47.63 0 0 0.1
28/07/2022
47.63
 2,300 47.38 49.27 45.17 1,200 0 0.1
27/07/2022
47.38
 700 47.06 47.38 45.99 200 0 0.0
26/07/2022
47.06
 0 47.06 47.06 47.06 0 0 0.1
25/07/2022
47.06
 2,100 47.06 47.88 46.81 1,300 0 0.1
22/07/2022
47.06
 100 47.06 47.06 47.06 0 0 -0.0
21/07/2022
47.06
 400 46.40 47.06 46.73 0 0 -0.0
20/07/2022
46.40
 1,000 45.91 46.40 44.35 0 700 -0.0
19/07/2022
45.91
 1,200 45.91 45.99 45.91 900 0 0.1
18/07/2022
45.91
 200 45.74 45.91 45.82 0 0 0.1
15/07/2022
45.74
 1,700 45.58 45.74 45.17 1,100 0 0.1
14/07/2022
45.58
 500 45.66 45.66 45.58 500 0 0.0
13/07/2022
45.66
 2,800 45.41 45.66 45.49 0 500 -0.0
12/07/2022
45.41
 1,100 45.00 45.41 45.17 0 0 0.1
11/07/2022
45.00
 2,100 44.59 45.17 44.51 1,800 500 0.1
08/07/2022
44.59
 600 44.02 44.59 44.59 1,800 0 0.1
07/07/2022
44.02
 6,700 44.02 44.02 43.52 500 0 0.0
06/07/2022
44.02
 2,400 44.43 45.17 44.02 400 0 0.0
05/07/2022
44.43
 400 44.02 44.43 44.35 300 0 0.0
04/07/2022
44.02
 700 43.93 44.02 43.93 100 400 -0.0
01/07/2022
43.93
 4,100 44.76 44.84 43.52 300 0 0.0
30/06/2022
44.76
 600 44.76 45.99 44.76 400 0 0.0
29/06/2022
44.76
 1,300 45.66 45.99 44.76 1,000 0 0.1
28/06/2022
45.66
 0 45.66 45.66 45.66 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |