CTCP Thủy điện Thác Mơ (tmp)

56
0.10
(0.18%)
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
(2026-02-11) 		-5.60 -9.11% 30,000 1,100 0.1
55.90
61.50
56
2 tháng
(2026-01-12) 		-2.10 -3.62% 66,800 5,600 0.3
55.90
61.50
56
3 tháng
(2025-12-15) 		-2.13 -3.67% 150,200 10,900 0.6
55.90
61.50
56
6 tháng
(2025-09-15) 		-5.18 -8.48% 299,000 -39,500 -2.4
55.90
62.95
56
12 tháng
(2025-03-18) 		-8.78 -13.58% 700,000 -142,874 -7.8
55.90
66.13
56
24 tháng
(2024-03-25) 		-12.09 -17.79% 1,171,000 -128,946 -6.8
55.90
69.69
56
36 tháng
(2023-03-29) 		15.17 37.26% 1,706,700 -4,635 1.4
39.70
72.04
56
60 tháng
(2021-04-08) 		29.33 110.37% 3,860,300 53,066 6.8
26.57
72.04
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2022
43.12
 1,800 42.83 43.12 41.95 700 0 0.0
03/03/2022
42.83
 2,300 41.80 42.83 41.80 1,000 0 0.1
02/03/2022
41.80
 1,500 43.05 43.05 41.80 0 0 0
01/03/2022
43.05
 900 43.49 43.49 42.17 0 0 0
28/02/2022
43.49
 2,400 43.93 43.93 41.80 1,100 1,000 0.0
25/02/2022
43.93
 2,400 41.95 43.93 41.80 1,600 2,000 -0.0
24/02/2022
41.95
 1,600 43.86 43.86 41.36 700 1,000 -0.0
23/02/2022
43.86
 10,100 44.37 44.37 41.29 0 0 0
22/02/2022
44.37
 2,300 44.37 44.37 41.80 0 2,000 -0.1
21/02/2022
44.37
 11,700 44.88 44.88 41.95 6,800 0 0.4
18/02/2022
44.88
 0 44.88 44.88 44.88 0 0 0
17/02/2022
44.88
 7,300 44.59 44.96 44.74 600 0 0.0
16/02/2022
44.59
 19,300 44.74 45.10 44.37 0 0 0
15/02/2022
44.74
 20,600 42.10 44.74 42.17 2,000 0 0.1
14/02/2022
42.10
 7,700 42.10 42.17 42.10 0 0 0
11/02/2022
42.10
 1,100 41.95 42.17 41.51 0 0 0
10/02/2022
41.95
 700 42.17 42.17 40.34 300 0 0.0
09/02/2022
42.17
 300 42.10 42.17 42.10 200 0 0.0
08/02/2022
42.10
 5,000 41.80 42.17 41.07 4,600 0 0.3
07/02/2022
41.80
 28,000 41.95 42.10 41.58 3,800 1,000 0.2
28/01/2022
41.95
 1,400 41.73 42.10 41.73 300 0 0.0
27/01/2022
41.73
 15,200 41.66 41.95 41.58 300 0 0.0
26/01/2022
41.66
 7,300 41.07 41.66 41.07 0 0 0
25/01/2022
41.07
 17,900 40.34 41.07 40.70 1,600 0 0.1
24/01/2022
40.34
 2,400 39.89 40.34 40.04 100 0 0.0
21/01/2022
39.89
 3,900 39.60 39.89 39.75 0 0 0
20/01/2022
39.60
 0 39.60 39.60 39.60 0 0 0
19/01/2022
39.60
 300 39.16 39.60 39.16 100 0 0.0
18/01/2022
39.16
 5,800 39.09 39.23 39.16 1,200 0 0.1
17/01/2022
39.09
 3,100 39.09 39.97 39.09 0 0 0
14/01/2022
39.09
 55,900 38.13 40.78 38.13 1,000 0 0.1
13/01/2022
38.13
 500 38.13 38.13 36.67 300 100 0.0
12/01/2022
38.13
 100 36.81 38.13 38.13 0 0 0
11/01/2022
36.81
 5,300 37.11 37.62 36.81 100 100 -0
10/01/2022
37.11
 4,200 38.35 38.35 37.03 100 0 0
07/01/2022
38.35
 0 38.35 38.35 38.35 0 0 0
06/01/2022
38.35
 800 38.50 38.50 36.67 700 0 0.0
05/01/2022
38.50
 2,500 38.50 38.87 38.50 2,400 0 0.1
04/01/2022
38.50
 700 37.77 38.50 38.06 0 0 0
31/12/2021
37.77
 4,000 38.13 38.57 37.40 3,600 0 0.2
30/12/2021
38.13
 2,400 37.03 38.13 36.67 1,300 0 0.1
29/12/2021
37.03
 1,300 37.40 37.40 37.03 0 0 0
28/12/2021
37.40
 0 37.40 37.40 37.40 0 0 0
27/12/2021
37.40
 3,600 37.18 37.40 36.67 2,500 0 0.1
24/12/2021
37.18
 4,600 35.20 37.40 36.96 0 0 0
23/12/2021
35.20
 3,900 37.03 37.03 35.20 2,700 0 0.1
22/12/2021
37.03
 0 37.03 37.03 37.03 0 0 0
21/12/2021
37.03
 1,000 36.67 37.03 37.03 0 0 0
20/12/2021
36.67
 200 36.67 36.67 36.67 0 0 0
17/12/2021
36.67
 500 36.12 38.57 36.67 300 0 0.0
16/12/2021
36.12
 2,600 36.30 36.37 35.97 2,200 0 0.1
15/12/2021
36.30
 1,000 36.67 36.67 36.30 1,000 0 0.0
14/12/2021
36.67
 2,700 36.26 36.67 36.26 1,400 0 0.1
13/12/2021
36.26
 7,200 36.52 36.59 36.01 1,400 0 0.1
10/12/2021
36.52
 1,100 35.93 36.52 36.30 600 0 0.0
09/12/2021
35.93
 300 36.30 36.30 35.71 200 0 0.0
08/12/2021
36.30
 2,200 36.67 36.67 36.30 2,000 0 0.1
07/12/2021
36.67
 500 36.59 36.67 36.59 400 0 0.0
06/12/2021
36.59
 2,600 36.59 36.59 34.06 100 2,200 -0.1
03/12/2021
36.59
 700 36.59 36.59 35.20 0 0 0
02/12/2021
36.59
 0 36.59 36.59 36.59 0 0 0
01/12/2021
36.59
 0 36.59 36.59 36.59 0 0 0
30/11/2021
36.59
 2,200 36.37 36.59 34.47 1,100 0 0.1
29/11/2021
36.37
 400 36.34 36.41 36.30 100 100 0
26/11/2021
36.34
 3,900 36.08 36.34 36.30 1,100 500 0.0
25/11/2021
36.08
 1,100 36.01 36.67 36.08 0 0 0
24/11/2021
36.01
 100 36.67 36.67 36.01 0 0 0
23/11/2021
36.67
 2,700 36.15 36.67 36.23 0 0 0
22/11/2021
36.15
 200 35.93 36.15 36.08 0 0 0
19/11/2021
35.93
 4,800 36.74 36.74 35.93 0 0 0
18/11/2021
36.74
 500 36.74 36.74 36.45 100 0 0.0
17/11/2021
36.74
 600 36.67 36.74 36.67 0 0 0
16/11/2021
36.67
 2,500 36.67 36.67 35.49 100 1,600 -0.1
15/11/2021
36.67
 800 36.67 36.67 36.30 200 200 0
12/11/2021
36.67
 500 37.03 37.03 36.67 0 0 0
11/11/2021
37.03
 5,400 36.67 37.03 36.67 0 400 -0.0
10/11/2021
36.67
 2,200 37.40 37.77 36.67 100 0 0
09/11/2021
37.40
 4,000 37.77 38.72 37.40 2,500 0 0.1
08/11/2021
37.77
 1,400 36.67 38.87 36.67 1,200 0 0.1
05/11/2021
36.67
 14,700 36.67 37.40 36.67 9,000 0 0.5
04/11/2021
36.67
 4,500 36.67 36.89 36.67 1,100 0 0
03/11/2021
36.67
 800 36.67 37.03 36.67 100 0 0.0
02/11/2021
36.67
 11,500 36.67 37.33 36.67 900 0 0.0
01/11/2021
36.67
 4,300 36.74 36.74 36.45 600 0 0.0
29/10/2021
36.74
 14,200 36.74 36.89 36.30 100 0 0.0
28/10/2021
36.74
 11,700 36.67 37.18 36.67 1,400 0 0.1
27/10/2021
36.67
 8,900 36.74 37.40 36.30 4,200 0 0.2
26/10/2021
36.74
 4,500 36.89 36.89 36.37 0 200 -0.0
25/10/2021
36.89
 18,700 36.56 37.40 36.89 3,500 0 0.2
22/10/2021
36.56
 1,200 37.03 37.03 35.64 0 0 0
21/10/2021
37.03
 3,300 35.57 37.33 36.67 0 0 0
20/10/2021
35.57
 9,400 36.59 36.63 35.57 100 1,000 -0.0
19/10/2021
36.59
 5,000 37.03 37.40 36.59 2,900 1,200 0.1
18/10/2021
37.03
 10,500 36.08 37.33 35.57 600 0 0.0
15/10/2021
36.08
 18,700 33.73 36.08 33.73 100 0 0.0
14/10/2021
33.73
 1,700 33.73 33.73 33.73 1,700 500 0.1
13/10/2021
33.73
 2,200 33.37 33.73 33.22 600 1,300 -0.0
12/10/2021
33.37
 1,700 33.73 33.73 33.37 1,000 300 0.0
11/10/2021
33.73
 1,200 34.10 34.10 33.73 0 100 0
08/10/2021
34.10
 2,800 33.66 34.39 33.37 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |