CTCP Thủy điện Thác Mơ (tmp)

65
2.40
(3.83%)
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
(2025-03-05) 		-2.80 -4.13% 51,600 400 0.0
62.60
67.80
65
2 tháng
(2025-02-03) 		0 0% 111,300 -6,276 -0.4
62.60
67.90
65
3 tháng
(2025-01-06) 		-3 -4.41% 146,600 -11,136 -0.7
62.60
69.40
65
6 tháng
(2024-10-07) 		-3.19 -4.68% 270,500 6,928 0.5
62.60
72.19
65
12 tháng
(2024-04-09) 		-4.07 -5.89% 487,400 12,328 0.9
62.60
72.19
65
24 tháng
(2023-04-17) 		21.35 48.91% 1,016,200 124,639 8.2
41.53
74.63
65
36 tháng
(2022-04-20) 		18.28 39.13% 1,616,100 142,340 11.1
38.53
74.63
65
60 tháng
(2020-05-04) 		44.84 222.41% 4,007,700 327,780 19.7
19.82
74.63
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
65
 2,300 65 65 58.70 0 400 -0.0
03/04/2025
62.60
 4,400 66.20 66.20 62.30 0 2,600 -0.2
02/04/2025
66.60
 1,900 67.50 68.40 66.60 1,000 100 0.1
01/04/2025
66.50
 1,800 66.60 66.60 66.50 0 0 0
31/03/2025
66.40
 200 66.50 66.50 66.40 0 0 0
28/03/2025
66.50
 1,800 67.50 67.50 66.50 0 0 0
27/03/2025
67.50
 4,400 66.80 68.50 66.80 300 0 0.0
26/03/2025
67
 2,200 67.10 67.10 67 0 0 0
25/03/2025
67.10
 5,200 67.30 67.80 67.10 0 0 0
24/03/2025
67.50
 0 67.50 67.50 67.50 0 0 0
21/03/2025
67.50
 2,000 67.50 67.50 67.50 0 0 0
20/03/2025
67.60
 4,500 67 67.70 66.70 1,300 0 0.1
19/03/2025
67
 2,600 66.10 67 66.10 0 0 0
18/03/2025
67
 2,300 67.60 67.70 66.60 0 0 0
17/03/2025
66.10
 400 66.10 66.10 66.10 0 0 0
14/03/2025
66.70
 1,100 66.30 66.70 66.30 0 0 0
13/03/2025
66.90
 3,300 65.30 66.90 65.30 0 0 0
12/03/2025
65.10
 2,300 65 65.20 65 900 0 0.1
11/03/2025
65.90
 1,000 66.10 66.10 65.90 0 0 0
10/03/2025
66.30
 800 67 68.40 66.20 0 0 0
07/03/2025
67
 3,800 66 67 66 0 0 0
06/03/2025
66
 100 66 66 66 0 0 0
05/03/2025
67.80
 3,200 67.90 68 67 0 0 0
04/03/2025
67
 4,800 66.90 67 66.60 0 100 -0.0
03/03/2025
66.90
 1,100 66.90 67 66.90 0 200 -0.0
28/02/2025
66.90
 1,700 66.90 66.90 66.90 0 0 0
27/02/2025
66.90
 5,400 66.80 67 66.80 0 1,000 -0.1
26/02/2025
66.80
 1,800 66.30 67 66.30 0 0 0
25/02/2025
66.30
 0 66.30 66.30 66.30 0 0 0
24/02/2025
66.30
 400 66.30 66.40 66.30 0 0 0
21/02/2025
66.80
 1,100 66.80 66.80 66.80 1,000 0 0.1
20/02/2025
66.80
 2,900 66.80 66.80 66.80 0 0 0
19/02/2025
66.80
 2,500 66.90 67.10 66.80 800 0 0.1
18/02/2025
66.90
 2,700 67 67 66.80 200 1,400 -0.1
17/02/2025
66.90
 3,100 65.60 67 65.60 0 2,000 -0.1
14/02/2025
67
 0 67 67 67 0 0 0
13/02/2025
67
 1,800 66 67 65.50 100 900 -0.1
12/02/2025
66
 4,800 66.10 67 65.80 300 1,700 -0.1
11/02/2025
66.50
 500 66.50 66.50 66.50 24 200 -0.0
10/02/2025
66.30
 3,900 67.20 67.80 66.30 0 1,700 -0.1
07/02/2025
67
 2,900 67.10 67.50 66.20 0 700 -0.0
06/02/2025
66
 1,300 67.70 67.70 66 100 0 0.0
05/02/2025
67.80
 1,400 67.90 69.50 67.80 0 100 -0.0
04/02/2025
67.90
 1,100 67.80 68 67.80 0 0 0
03/02/2025
65
 14,500 66.60 68.60 65 3,100 2,300 0.1
24/01/2025
66.50
 1,600 67 69 66.50 300 0 0.0
23/01/2025
67.70
 1,300 67.30 67.70 67.20 0 0 0
22/01/2025
67.90
 5,300 67.20 67.90 67.10 0 5,000 -0.3
21/01/2025
67
 200 67 67 67 0 0 0
20/01/2025
67.50
 800 69 69 67.10 200 0 0.0
17/01/2025
66.50
 2,300 69.40 69.50 66.50 140 1,600 -0.1
16/01/2025
67
 500 67 67 66.50 100 0 0.0
15/01/2025
65.30
 1,600 69.50 69.50 65.20 0 0 0
14/01/2025
69.40
 100 69.40 69.40 69.40 0 0 0
13/01/2025
65.20
 4,700 68.50 68.50 65.20 0 200 -0.0
10/01/2025
69
 9,600 68.50 69 67 0 0 0
09/01/2025
68.50
 0 68.50 68.50 68.50 0 0 0
08/01/2025
68.50
 1,600 70 70 68.50 1,300 0 0.1
07/01/2025
69
 1,500 70 70 67.20 300 0 0.0
06/01/2025
68
 4,200 67 69 67 100 500 -0.0
03/01/2025
67.50
 2,300 68 69.60 67.50 100 100 0
02/01/2025
69.60
 1,000 67.60 69.60 67.60 4 0 0
31/12/2024
69.50
 300 69.60 69.60 69.50 0 0 0
30/12/2024
67.20
 100 67.20 67.20 67.20 10 0 0
27/12/2024
69.50
 5,600 69.70 69.70 67.20 1,500 0 0.1
26/12/2024
69.70
 1,400 69.80 69.80 67.10 0 0 0
25/12/2024
69
 2,000 69.50 69.80 69 0 0 0
24/12/2024
68
 5,000 69.50 70 68 2,000 0 0.1
23/12/2024
69.50
 400 69.50 69.50 69.50 0 0 0
20/12/2024
69.50
 9,000 69 69.50 67 2,200 1,300 0.1
19/12/2024
67.50
 3,100 67.80 67.80 66.60 500 0 0.0
18/12/2024
67.20
 2,800 68.90 68.90 67.20 0 0 0
17/12/2024
66.90
 5,600 66.90 69.80 66.90 1,000 200 0.1
16/12/2024
66.10
 500 67.80 67.80 66.10 0 500 -0.0
13/12/2024
70.90
 2,300 66.80 70.90 66 500 2,100 -0.1
12/12/2024
66.80
 6,500 66.80 67 66.80 2,300 0 0.2
11/12/2024: Cổ tức tiền mặt tỉ lệ: 18%
11/12/2024
66.80
 5,300 71.10 71.10 66.80 2,600 600 0.1
10/12/2024
71.70
 1,800 69.16 71.70 69.16 0 0 0
09/12/2024
69.26
 2,400 71.12 72.09 68.77 400 600 -0.0
06/12/2024
72.19
 3,200 71.21 72.58 65.94 0 300 -0.0
05/12/2024
68.19
 2,400 67.80 68.29 67.80 0 1,100 -0.1
04/12/2024
67.80
 500 67.80 67.80 67.80 400 0 0.0
03/12/2024
67.90
 1,500 68.09 68.29 67.80 500 50 0.0
02/12/2024
67.99
 3,500 67.80 67.99 67.02 400 0 0.0
29/11/2024
67.31
 1,900 67.31 67.31 67.31 0 0 0
28/11/2024
66.33
 2,600 65.85 67.31 65.85 0 0 0
27/11/2024
67.31
 1,000 67.31 67.31 67.31 0 0 0
26/11/2024
66.33
 200 66.33 66.33 66.33 0 0 0
25/11/2024
64.68
 2,100 67.99 67.99 64.68 200 100 0.0
22/11/2024
67.90
 300 68.19 68.19 67.90 0 100 -0.0
21/11/2024
68.19
 0 68.19 68.19 68.19 0 0 0
20/11/2024
68.19
 300 68.19 68.19 68.19 0 0 0
19/11/2024
65.36
 800 65.36 65.36 65.36 0 0 0
18/11/2024
65.94
 2,000 69.26 69.26 65.94 500 100 0.0
15/11/2024
66.73
 3,600 65.85 66.73 65.85 0 0 0
14/11/2024
66.82
 200 66.82 66.82 66.82 0 0 0
13/11/2024
66.82
 800 66.33 66.82 65.36 0 0 0
12/11/2024
66.04
 100 66.04 66.04 66.04 0 0 0
11/11/2024
66.73
 2,300 66.33 66.82 65.85 2,000 0 0.1
08/11/2024
65.85
 2,200 67.31 67.80 65.85 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |