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
(2024-10-23) 		0.60 0.87% 21,200 6,000 0.4
67
71
69.60
2 tháng
(2024-09-23) 		2.80 4.19% 61,300 9,900 0.7
65.20
71
69.60
3 tháng
(2024-08-26) 		-0.30 -0.43% 109,900 8,300 0.6
65.10
71
69.60
6 tháng
(2024-05-27) 		0.10 0.14% 191,400 -5,400 -0.3
65.10
73.10
69.60
12 tháng
(2023-11-28) 		14.65 26.66% 560,600 48,511 3.6
54.95
76.50
69.60
24 tháng
(2022-12-05) 		28.54 69.51% 905,400 168,062 11.6
40.24
76.50
69.60
36 tháng
(2021-12-08) 		31.05 80.56% 1,777,000 220,812 15.5
37.38
76.50
69.60
60 tháng
(2019-12-19) 		47.72 218.17% 3,937,340 358,222 20.9
19.78
76.50
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
33.79
 5,800 33.71 34.70 33.79 1,200 0 0.1
07/09/2021
33.71
 13,600 32.58 33.83 32.65 1,900 0 0.1
06/09/2021
32.58
 4,000 32.43 32.58 32.58 1,000 0 0.0
01/09/2021
32.43
 6,900 32.50 32.50 32.43 400 3,000 -0.1
31/08/2021
32.50
 0 32.50 32.50 32.50 0 0 0
30/08/2021
32.50
 1,500 31.78 32.58 32.50 1,400 0 0.1
27/08/2021
31.78
 100 31.78 31.78 31.78 0 0 0
26/08/2021
31.78
 1,500 31.44 32.20 31.44 0 0 0
25/08/2021
31.44
 2,100 31.14 31.44 31.21 1,000 0 0.0
24/08/2021
31.14
 1,700 31.14 31.14 31.14 500 0 0.0
23/08/2021
31.14
 600 31.06 31.14 31.14 0 0 0
20/08/2021
31.06
 6,000 32.58 32.58 31.06 0 0 0
19/08/2021
32.58
 0 32.58 32.58 32.58 0 0 0
18/08/2021
32.58
 4,600 32.58 32.65 32.58 0 0 0
17/08/2021
32.58
 100 32.05 32.58 32.58 0 0 0
16/08/2021
32.05
 2,000 32.58 32.58 31.82 1,200 0 0.1
13/08/2021
32.58
 3,000 31.63 32.96 31.82 1,300 0 0
12/08/2021
31.63
 300 31.59 31.63 31.14 0 0 0
11/08/2021
31.59
 22,900 31.40 31.59 31.37 0 20,000 -0.8
10/08/2021
31.40
 20,400 31.40 31.74 31.40 0 0 0
09/08/2021
31.40
 1,400 31.52 31.52 31.06 0 0 0
06/08/2021
31.52
 1,600 31.44 31.59 31.06 0 0 0
05/08/2021
31.44
 2,200 31.44 31.59 30.15 0 0 0
04/08/2021
31.44
 2,600 31.14 31.82 31.14 1,000 0 0.0
03/08/2021
31.14
 1,400 30.61 31.14 30.68 100 0 0.0
02/08/2021
30.61
 1,000 30.57 30.61 30.57 0 0 0
30/07/2021
30.57
 2,700 30.84 30.84 30.57 0 0 0
29/07/2021
30.84
 5,000 30.76 31.06 30.76 0 1,000 -0.0
28/07/2021
30.76
 900 30.76 30.76 30.38 0 0 0
27/07/2021
30.76
 500 30.76 30.76 30.72 200 0 0.0
26/07/2021
30.76
 4,300 31.06 31.06 30.31 1,100 0 0.0
23/07/2021
31.06
 4,600 30.68 31.44 30.57 3,500 0 0.1
22/07/2021
30.68
 1,400 30.68 30.68 30.31 100 0 0.0
21/07/2021
30.68
 2,500 30.53 30.68 30.49 1,700 0 0.1
20/07/2021
30.53
 2,500 30.61 30.61 29.96 0 0 0
19/07/2021
30.61
 1,900 30.61 30.61 29.85 100 0 0.0
16/07/2021
30.61
 1,200 30.46 30.61 30.46 200 0 0.0
15/07/2021
30.46
 2,000 30.31 30.46 29.93 0 0 0
14/07/2021
30.31
 4,000 30.68 30.68 30.31 1,900 0 0.1
13/07/2021
30.68
 300 29.55 30.68 29.59 100 0 0.0
12/07/2021
29.55
 5,400 30.38 30.38 29.55 0 0 0
09/07/2021
30.38
 5,100 30.53 30.53 30.38 0 1,500 -0.1
08/07/2021
30.53
 2,700 30.53 30.68 30.38 0 0 0
07/07/2021
30.53
 7,600 30.91 30.91 30.23 1,100 0 0.0
06/07/2021
30.91
 6,900 30.84 31.06 30.53 100 0 0.0
05/07/2021
30.84
 9,000 30.80 30.91 30.80 2,700 0 0
02/07/2021
30.80
 3,700 30.84 31.06 30.80 0 0 0
01/07/2021
30.84
 1,200 31.06 31.29 30.84 0 0 0
30/06/2021
31.06
 1,300 31.06 31.06 30.76 0 0 0
29/06/2021
31.06
 4,100 30.99 31.06 30.91 0 0 0
28/06/2021
30.99
 4,500 30.99 30.99 30.80 0 0 0
25/06/2021
30.99
 1,700 31.06 31.59 30.76 300 0 0.0
24/06/2021
31.06
 2,600 30.84 32.12 30.99 1,000 0 0.0
23/06/2021
30.84
 4,900 31.67 31.67 30.84 1,200 0 0.1
22/06/2021
31.67
 2,100 31.74 31.74 31.67 0 0 0
21/06/2021
31.74
 14,400 31.67 31.82 30.99 0 0 0
18/06/2021
31.67
 5,700 32.20 32.20 30.38 0 0 0
17/06/2021
32.20
 5,300 31.82 33.34 30.31 0 1,600 -0.1
16/06/2021
31.82
 4,600 31.48 31.82 31.18 0 0 0
15/06/2021
31.48
 13,400 31.44 31.67 31.29 1,500 0 0.1
14/06/2021
31.44
 4,600 31.44 31.82 30.84 0 0 0
11/06/2021
31.44
 8,700 31.37 31.82 31.44 0 0 0
10/06/2021
31.37
 4,800 31.10 31.37 31.10 500 100 0.0
09/06/2021
31.10
 28,500 33.18 33.18 30.91 0 0 0
08/06/2021
33.18
 17,500 35.61 35.61 33.15 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
35.61
 44,500 33.79 36.14 34.85 37,100 0 1.7
04/06/2021
33.79
 19,200 33.93 34.00 33.52 300 0 0.0
03/06/2021
33.93
 36,400 33.72 34.20 33.72 0 0 0
02/06/2021
33.72
 43,600 32.35 33.72 32.83 0 0 0
01/06/2021
32.35
 14,300 31.97 32.48 32.21 0 0 0
31/05/2021
31.97
 27,200 31.69 32.00 31.69 0 2,700 -0.1
28/05/2021
31.69
 13,600 32.35 32.35 31.04 1,600 0 0.1
27/05/2021
32.35
 16,400 33.55 33.55 32.35 0 0 0
26/05/2021
33.55
 52,300 31.62 33.82 32.65 0 0 0
25/05/2021
31.62
 65,300 29.56 31.62 29.59 0 13,600 -0.6
24/05/2021
29.56
 18,700 29.49 29.59 29.49 0 7,000 -0.3
21/05/2021
29.49
 9,000 29.52 29.52 29.42 0 9,000 -0.4
20/05/2021
29.52
 12,100 29.66 29.66 28.90 0 0 0
19/05/2021
29.66
 9,800 29.32 29.66 29.45 0 4,500 -0.2
18/05/2021
29.32
 1,800 29.45 29.45 29.32 0 0 0
17/05/2021
29.45
 0 29.45 29.45 29.45 0 0 0
14/05/2021
29.45
 2,100 29.73 29.76 29.45 0 200 -0.0
13/05/2021
29.73
 600 29.70 29.76 29.73 0 0 0
12/05/2021
29.70
 7,600 29.59 29.94 29.66 7,500 0 0.3
11/05/2021
29.59
 13,300 28.90 29.94 29.08 100 6,000 -0.2
10/05/2021
28.90
 6,500 29.11 29.11 27.80 0 0 0
07/05/2021
29.11
 4,000 29.11 29.11 28.90 0 1,900 -0.1
06/05/2021
29.11
 2,000 29.25 29.25 29.11 0 0 0
05/05/2021
29.25
 17,900 29.25 29.39 29.04 100 10,000 -0.4
04/05/2021
29.25
 9,700 29.25 29.25 28.97 0 3,000 -0.1
29/04/2021
29.25
 10,800 29.18 29.25 29.11 0 3,600 -0.2
28/04/2021
29.18
 3,200 29.25 29.25 29.18 0 400 -0.0
27/04/2021
29.25
 17,400 29.11 29.25 29.04 0 9,800 -0.4
26/04/2021
29.11
 2,200 29.11 29.18 29.11 0 0 0
23/04/2021
29.11
 14,400 29.25 29.25 28.94 1,400 0 0.1
22/04/2021
29.25
 16,000 29.52 29.52 29.25 0 1,500 -0.1
20/04/2021
29.52
 13,500 29.52 29.59 29.52 0 8,000 -0.3
19/04/2021
29.52
 17,900 29.25 29.56 29.25 0 6,600 -0.3
16/04/2021
29.25
 27,000 29.25 29.59 29.14 1,400 12,000 -0.4
15/04/2021
29.25
 15,900 28.63 29.25 28.66 0 5,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |