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)
27/01/2022
44.31
 15,200 44.23 44.54 44.15 300 0 0.0
26/01/2022
44.23
 7,300 43.61 44.23 43.61 0 0 0
25/01/2022
43.61
 17,900 42.83 43.61 43.22 1,600 0 0.1
24/01/2022
42.83
 2,400 42.36 42.83 42.52 100 0 0.0
21/01/2022
42.36
 3,900 42.05 42.36 42.21 0 0 0
20/01/2022
42.05
 0 42.05 42.05 42.05 0 0 0
19/01/2022
42.05
 300 41.58 42.05 41.58 100 0 0.0
18/01/2022
41.58
 5,800 41.51 41.66 41.58 1,200 0 0.1
17/01/2022
41.51
 3,100 41.51 42.44 41.51 0 0 0
14/01/2022
41.51
 55,900 40.49 43.30 40.49 1,000 0 0.1
13/01/2022
40.49
 500 40.49 40.49 38.94 300 100 0.0
12/01/2022
40.49
 100 39.09 40.49 40.49 0 0 0
11/01/2022
39.09
 5,300 39.40 39.95 39.09 100 100 -0
10/01/2022
39.40
 4,200 40.73 40.73 39.33 100 0 0
07/01/2022
40.73
 0 40.73 40.73 40.73 0 0 0
06/01/2022
40.73
 800 40.88 40.88 38.94 700 0 0.0
05/01/2022
40.88
 2,500 40.88 41.27 40.88 2,400 0 0.1
04/01/2022
40.88
 700 40.10 40.88 40.42 0 0 0
31/12/2021
40.10
 4,000 40.49 40.96 39.71 3,600 0 0.2
30/12/2021
40.49
 2,400 39.33 40.49 38.94 1,300 0 0.1
29/12/2021
39.33
 1,300 39.71 39.71 39.33 0 0 0
28/12/2021
39.71
 0 39.71 39.71 39.71 0 0 0
27/12/2021
39.71
 3,600 39.48 39.71 38.94 2,500 0 0.1
24/12/2021
39.48
 4,600 37.38 39.71 39.25 0 0 0
23/12/2021
37.38
 3,900 39.33 39.33 37.38 2,700 0 0.1
22/12/2021
39.33
 0 39.33 39.33 39.33 0 0 0
21/12/2021
39.33
 1,000 38.94 39.33 39.33 0 0 0
20/12/2021
38.94
 200 38.94 38.94 38.94 0 0 0
17/12/2021
38.94
 500 38.35 40.96 38.94 300 0 0.0
16/12/2021
38.35
 2,600 38.55 38.62 38.20 2,200 0 0.1
15/12/2021
38.55
 1,000 38.94 38.94 38.55 1,000 0 0.0
14/12/2021
38.94
 2,700 38.51 38.94 38.51 1,400 0 0.1
13/12/2021
38.51
 7,200 38.78 38.86 38.24 1,400 0 0.1
10/12/2021
38.78
 1,100 38.16 38.78 38.55 600 0 0.0
09/12/2021
38.16
 300 38.55 38.55 37.92 200 0 0.0
08/12/2021
38.55
 2,200 38.94 38.94 38.55 2,000 0 0.1
07/12/2021
38.94
 500 38.86 38.94 38.86 400 0 0.0
06/12/2021
38.86
 2,600 38.86 38.86 36.17 100 2,200 -0.1
03/12/2021
38.86
 700 38.86 38.86 37.38 0 0 0
02/12/2021
38.86
 0 38.86 38.86 38.86 0 0 0
01/12/2021
38.86
 0 38.86 38.86 38.86 0 0 0
30/11/2021
38.86
 2,200 38.62 38.86 36.60 1,100 0 0.1
29/11/2021
38.62
 400 38.59 38.66 38.55 100 100 0
26/11/2021
38.59
 3,900 38.31 38.59 38.55 1,100 500 0.0
25/11/2021
38.31
 1,100 38.24 38.94 38.31 0 0 0
24/11/2021
38.24
 100 38.94 38.94 38.24 0 0 0
23/11/2021
38.94
 2,700 38.39 38.94 38.47 0 0 0
22/11/2021
38.39
 200 38.16 38.39 38.31 0 0 0
19/11/2021
38.16
 4,800 39.01 39.01 38.16 0 0 0
18/11/2021
39.01
 500 39.01 39.01 38.70 100 0 0.0
17/11/2021
39.01
 600 38.94 39.01 38.94 0 0 0
16/11/2021
38.94
 2,500 38.94 38.94 37.69 100 1,600 -0.1
15/11/2021
38.94
 800 38.94 38.94 38.55 200 200 0
12/11/2021
38.94
 500 39.33 39.33 38.94 0 0 0
11/11/2021
39.33
 5,400 38.94 39.33 38.94 0 400 -0.0
10/11/2021
38.94
 2,200 39.71 40.10 38.94 100 0 0
09/11/2021
39.71
 4,000 40.10 41.12 39.71 2,500 0 0.1
08/11/2021
40.10
 1,400 38.94 41.27 38.94 1,200 0 0.1
05/11/2021
38.94
 14,700 38.94 39.71 38.94 9,000 0 0.5
04/11/2021
38.94
 4,500 38.94 39.17 38.94 1,100 0 0
03/11/2021
38.94
 800 38.94 39.33 38.94 100 0 0.0
02/11/2021
38.94
 11,500 38.94 39.64 38.94 900 0 0.0
01/11/2021
38.94
 4,300 39.01 39.01 38.70 600 0 0.0
29/10/2021
39.01
 14,200 39.01 39.17 38.55 100 0 0.0
28/10/2021
39.01
 11,700 38.94 39.48 38.94 1,400 0 0.1
27/10/2021
38.94
 8,900 39.01 39.71 38.55 4,200 0 0.2
26/10/2021
39.01
 4,500 39.17 39.17 38.62 0 200 -0.0
25/10/2021
39.17
 18,700 38.82 39.71 39.17 3,500 0 0.2
22/10/2021
38.82
 1,200 39.33 39.33 37.85 0 0 0
21/10/2021
39.33
 3,300 37.77 39.64 38.94 0 0 0
20/10/2021
37.77
 9,400 38.86 38.90 37.77 100 1,000 -0.0
19/10/2021
38.86
 5,000 39.33 39.71 38.86 2,900 1,200 0.1
18/10/2021
39.33
 10,500 38.31 39.64 37.77 600 0 0.0
15/10/2021
38.31
 18,700 35.82 38.31 35.82 100 0 0.0
14/10/2021
35.82
 1,700 35.82 35.82 35.82 1,700 500 0.1
13/10/2021
35.82
 2,200 35.43 35.82 35.28 600 1,300 -0.0
12/10/2021
35.43
 1,700 35.82 35.82 35.43 1,000 300 0.0
11/10/2021
35.82
 1,200 36.21 36.21 35.82 0 100 0
08/10/2021
36.21
 2,800 35.74 36.52 35.43 1,500 0 0.1
07/10/2021
35.74
 1,600 35.04 35.74 35.12 600 0 0.0
06/10/2021
35.04
 100 35.04 35.04 35.04 0 0 0
05/10/2021
35.04
 11,200 34.26 35.04 34.58 400 1,200 -0.0
04/10/2021
34.26
 1,000 34.81 34.81 34.26 0 0 0
01/10/2021
34.81
 1,000 34.77 34.81 34.81 24,070 23,070 0.0
30/09/2021
34.77
 3,800 34.65 34.77 33.87 0 0 0
29/09/2021
34.65
 2,100 34.58 34.65 34.58 1,000 0 0.0
28/09/2021
34.58
 1,400 34.77 34.77 34.22 0 0 0
27/09/2021
34.77
 8,900 34.81 34.81 34.73 5,900 200 0.3
24/09/2021
34.81
 2,200 35.12 35.12 34.81 200 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
35.12
 1,500 34.40 35.12 34.26 0 0 0
22/09/2021
34.40
 4,300 34.09 34.40 34.09 1,100 0 0.0
21/09/2021
34.09
 5,600 34.09 34.09 34.09 0 0 0
20/09/2021
34.09
 5,300 34.09 34.09 34.09 200 0 0.0
17/09/2021
34.09
 3,200 33.71 34.17 33.64 0 100 -0.0
16/09/2021
33.71
 7,900 34.02 34.09 33.64 1,000 0 0.0
15/09/2021
34.02
 7,200 33.37 34.02 33.26 0 0 0
14/09/2021
33.37
 4,600 33.98 33.98 33.34 1,600 0 0.1
13/09/2021
33.98
 1,400 33.94 34.24 33.71 800 0 0.0
10/09/2021
33.94
 3,000 33.34 33.98 33.34 1,400 0 0.1
09/09/2021
33.34
 8,100 33.79 34.55 33.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |