Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2022	45.66	0	45.66	45.66	45.66	0	0	0.0
27/06/2022	45.66	400	45.74	45.74	44.35	100	0	0.0
24/06/2022	45.74	900	43.36	45.74	42.54	0	0	0.0
23/06/2022	43.36	300	44.43	44.43	43.36	0	0	0.0
22/06/2022	44.43	1,500	45.66	45.66	44.43	800	0	0.0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
21/06/2022	45.66	800	45.17	45.66	45.66	0	500	-0.0
20/06/2022	45.17	6,000	46.72	46.72	45.17	3,100	1,400	0.1
17/06/2022	46.72	3,200	46.49	46.72	44.08	1,700	500	0.1
16/06/2022	46.49	900	44.00	46.49	44.62	100	300	-0.0
15/06/2022	44.00	33,100	47.27	48.28	44.00	5,900	24,100	-1.0
14/06/2022	47.27	1,000	47.04	49.06	47.19	0	500	-0.0
13/06/2022	47.04	3,000	48.36	49.06	46.49	700	900	-0.0
10/06/2022	48.36	400	48.51	48.51	48.36	0	100	-0.0
09/06/2022	48.51	4,500	48.44	48.75	47.89	800	1,700	-0.1
08/06/2022	48.44	5,000	48.05	48.44	47.89	500	1,700	-0.1
07/06/2022	48.05	3,400	47.74	48.20	46.72	0	0	0
06/06/2022	47.74	7,500	46.02	47.74	46.88	300	3,600	-0.2
03/06/2022	46.02	5,300	47.50	47.50	46.02	500	3,200	-0.2
02/06/2022	47.50	1,200	47.50	47.50	47.11	500	500	0
01/06/2022	47.50	4,200	48.13	48.13	47.50	500	4,000	-0.2
31/05/2022	48.13	3,300	48.13	48.13	48.13	3,300	2,300	0.1
30/05/2022	48.13	6,600	48.05	48.28	46.88	2,300	1,500	0.0
27/05/2022	48.05	2,500	46.72	48.05	46.72	800	0	0.0
26/05/2022	46.72	2,700	47.81	48.28	46.65	1,000	200	0.0
25/05/2022	47.81	2,600	48.28	48.28	47.81	1,800	500	0.1
24/05/2022	48.28	400	47.66	48.28	47.66	300	0	0.0
23/05/2022	47.66	5,200	47.97	48.36	47.66	5,100	5,000	0.0
20/05/2022	47.97	11,000	51.32	51.32	47.74	2,500	4,100	-0.1
19/05/2022	51.32	2,300	52.10	52.10	48.51	400	100	0.0
18/05/2022	52.10	400	52.10	52.10	52.10	100	0	0.0
17/05/2022	52.10	15,500	50.77	52.17	50.23	15,000	500	1.0
16/05/2022	50.77	16,900	48.98	50.77	47.11	9,000	0	0.6
13/05/2022	48.98	4,700	52.17	52.17	48.67	3,200	0	0.2
12/05/2022	52.17	5,600	51.71	52.17	51.71	2,800	0	0.2
11/05/2022	51.71	3,100	50.54	52.17	49.06	1,800	0	0.1
10/05/2022	50.54	10,300	47.27	50.54	47.50	7,600	2,000	0.4
09/05/2022	47.27	4,400	46.96	48.67	47.27	4,300	2,100	0.1
06/05/2022	46.96	4,300	46.72	49.06	46.96	3,700	1,400	0.1
05/05/2022	46.72	6,800	47.11	47.11	46.72	2,100	6,700	-0.3
04/05/2022	47.11	4,200	48.28	48.28	47.11	3,500	1,500	0.1
29/04/2022	48.28	3,500	48.28	49.06	48.28	3,000	2,000	0.1
28/04/2022	48.28	1,800	49.06	49.06	48.28	1,400	600	0.0
27/04/2022	49.06	3,700	47.50	49.06	48.28	200	1,900	-0.1
26/04/2022	47.50	1,800	47.27	48.28	47.35	1,300	200	0.1
25/04/2022	47.27	6,400	48.51	49.06	47.27	5,800	400	0.3
22/04/2022	48.51	4,700	48.28	48.51	48.28	4,600	0	0.3
21/04/2022	48.28	1,300	47.89	48.98	47.97	1,200	0	0.1
20/04/2022	47.89	2,600	48.28	48.28	47.89	2,000	0	0.1
19/04/2022	48.28	1,000	47.89	48.28	48.28	1,000	0	0.1
18/04/2022	47.89	600	47.89	47.89	47.89	600	0	0.0
15/04/2022	47.89	1,600	47.50	47.89	47.50	300	0	0
14/04/2022	47.50	1,400	47.50	48.28	47.50	600	0	0.0
13/04/2022	47.50	4,300	46.72	47.50	46.80	3,700	0	0.2
12/04/2022	46.72	500	46.72	46.72	46.72	500	200	0.0
08/04/2022	46.72	1,400	46.72	46.72	46.72	1,400	0	0.1
07/04/2022	46.72	5,100	47.50	47.66	46.72	3,900	0	0.2
06/04/2022	47.50	700	47.11	47.50	47.35	100	0	0.0
05/04/2022	47.11	10,600	46.96	47.11	46.96	8,700	0	0.5
04/04/2022	46.96	4,400	46.72	47.11	46.80	2,200	0	0.1
01/04/2022	46.72	900	46.72	46.72	46.65	0	0	0
31/03/2022	46.72	3,400	46.72	46.72	46.65	0	0	0
30/03/2022	46.72	1,000	46.72	46.72	46.72	1,000	0	0.1
29/03/2022	46.72	1,300	45.63	46.72	45.79	800	0	0.0
28/03/2022	45.63	200	45.17	46.49	45.63	0	0	0
25/03/2022	45.17	2,000	45.56	45.56	45.17	2,000	0	0.1
24/03/2022	45.56	2,800	45.87	45.87	45.32	600	1,500	-0.1
23/03/2022	45.87	500	45.94	45.94	45.87	0	0	0
22/03/2022	45.94	0	45.94	45.94	45.94	0	0	0
21/03/2022	45.94	200	45.94	46.72	45.94	100	0	0.0
18/03/2022	45.94	4,400	46.65	46.72	45.94	4,300	0	0.3
17/03/2022	46.65	300	46.10	46.65	46.10	0	0	0
16/03/2022	46.10	100	44.62	46.10	46.10	0	0	0
15/03/2022	44.62	8,400	47.35	47.35	44.54	0	0	0
14/03/2022	47.35	100	46.72	47.35	47.35	0	0	0
11/03/2022	46.72	1,800	46.72	46.80	46.72	1,700	0	0.1
10/03/2022	46.72	1,300	46.57	46.96	46.72	1,200	0	0.1
09/03/2022	46.57	800	46.18	46.57	46.02	100	0	0.0
08/03/2022	46.18	6,900	45.94	46.33	46.10	100	6,000	-0.3
07/03/2022	45.94	22,900	45.79	45.94	45.24	4,300	100	0.2
04/03/2022	45.79	1,800	45.48	45.79	44.54	700	0	0.0
03/03/2022	45.48	2,300	44.39	45.48	44.39	1,000	0	0.1
02/03/2022	44.39	1,500	45.71	45.71	44.39	0	0	0
01/03/2022	45.71	900	46.18	46.18	44.78	0	0	0
28/02/2022	46.18	2,400	46.65	46.65	44.39	1,100	1,000	0.0
25/02/2022	46.65	2,400	44.54	46.65	44.39	1,600	2,000	-0.0
24/02/2022	44.54	1,600	46.57	46.57	43.92	700	1,000	-0.0
23/02/2022	46.57	10,100	47.11	47.11	43.84	0	0	0
22/02/2022	47.11	2,300	47.11	47.11	44.39	0	2,000	-0.1
21/02/2022	47.11	11,700	47.66	47.66	44.54	6,800	0	0.4
18/02/2022	47.66	0	47.66	47.66	47.66	0	0	0
17/02/2022	47.66	7,300	47.35	47.74	47.50	600	0	0.0
16/02/2022	47.35	19,300	47.50	47.89	47.11	0	0	0
15/02/2022	47.50	20,600	44.70	47.50	44.78	2,000	0	0.1
14/02/2022	44.70	7,700	44.70	44.78	44.70	0	0	0
11/02/2022	44.70	1,100	44.54	44.78	44.08	0	0	0
10/02/2022	44.54	700	44.78	44.78	42.83	300	0	0.0
09/02/2022	44.78	300	44.70	44.78	44.70	200	0	0.0
08/02/2022	44.70	5,000	44.39	44.78	43.61	4,600	0	0.3
07/02/2022	44.39	28,000	44.54	44.70	44.15	3,800	1,000	0.2
28/01/2022	44.54	1,400	44.31	44.70	44.31	300	0	0.0

Page:
<<
6
7
8
>>

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

CTCP Thủy điện Thác Mơ (tmp)

THỐNG KÊ GIAO DỊCH