CTCP Thủy điện Thác Mơ (tmp)

49.70
3.20
(6.88%)
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
(2026-07-06) 		0.50 1.09% 34,400 -4,000 0
45
49.70
49.70
2 tháng
(2026-06-08) 		2.42 5.48% 64,500 -11,100 0
44.08
49.70
49.70
3 tháng
(2026-05-07) 		0.31 0.67% 135,400 -34,600 0
43.03
49.70
49.70
6 tháng
(2026-02-06) 		-9.08 -16.34% 283,100 -40,300 0.0
43.03
58.94
49.70
12 tháng
(2025-08-11) 		-12.89 -21.70% 625,600 -83,900 -2.6
43.03
60.33
49.70
24 tháng
(2024-08-15) 		-17.94 -27.84% 1,247,000 -183,446 -7.8
43.03
66.79
49.70
36 tháng
(2023-08-21) 		3.33 7.72% 1,806,700 -121,335 -3.4
41.91
69.04
49.70
60 tháng
(2021-08-31) 		17.17 58.52% 3,215,100 72,566 9.3
29.27
69.04
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2022
41.33
 1,800 41.04 41.33 40.20 700 0 0.0
03/03/2022
41.04
 2,300 40.06 41.04 40.06 1,000 0 0.1
02/03/2022
40.06
 1,500 41.25 41.25 40.06 0 0 0
01/03/2022
41.25
 900 41.68 41.68 40.41 0 0 0
28/02/2022
41.68
 2,400 42.10 42.10 40.06 1,100 1,000 0.0
25/02/2022
42.10
 2,400 40.20 42.10 40.06 1,600 2,000 -0.0
24/02/2022
40.20
 1,600 42.03 42.03 39.64 700 1,000 -0.0
23/02/2022
42.03
 10,100 42.52 42.52 39.57 0 0 0
22/02/2022
42.52
 2,300 42.52 42.52 40.06 0 2,000 -0.1
21/02/2022
42.52
 11,700 43.01 43.01 40.20 6,800 0 0.4
18/02/2022
43.01
 0 43.01 43.01 43.01 0 0 0
17/02/2022
43.01
 7,300 42.73 43.08 42.87 600 0 0.0
16/02/2022
42.73
 19,300 42.87 43.22 42.52 0 0 0
15/02/2022
42.87
 20,600 40.34 42.87 40.41 2,000 0 0.1
14/02/2022
40.34
 7,700 40.34 40.41 40.34 0 0 0
11/02/2022
40.34
 1,100 40.20 40.41 39.78 0 0 0
10/02/2022
40.20
 700 40.41 40.41 38.65 300 0 0.0
09/02/2022
40.41
 300 40.34 40.41 40.34 200 0 0.0
08/02/2022
40.34
 5,000 40.06 40.41 39.36 4,600 0 0.3
07/02/2022
40.06
 28,000 40.20 40.34 39.85 3,800 1,000 0.2
28/01/2022
40.20
 1,400 39.99 40.34 39.99 300 0 0.0
27/01/2022
39.99
 15,200 39.92 40.20 39.85 300 0 0.0
26/01/2022
39.92
 7,300 39.36 39.92 39.36 0 0 0
25/01/2022
39.36
 17,900 38.65 39.36 39.01 1,600 0 0.1
24/01/2022
38.65
 2,400 38.23 38.65 38.37 100 0 0.0
21/01/2022
38.23
 3,900 37.95 38.23 38.09 0 0 0
20/01/2022
37.95
 0 37.95 37.95 37.95 0 0 0
19/01/2022
37.95
 300 37.53 37.95 37.53 100 0 0.0
18/01/2022
37.53
 5,800 37.46 37.60 37.53 1,200 0 0.1
17/01/2022
37.46
 3,100 37.46 38.30 37.46 0 0 0
14/01/2022
37.46
 55,900 36.55 39.08 36.55 1,000 0 0.1
13/01/2022
36.55
 500 36.55 36.55 35.14 300 100 0.0
12/01/2022
36.55
 100 35.28 36.55 36.55 0 0 0
11/01/2022
35.28
 5,300 35.56 36.05 35.28 100 100 -0
10/01/2022
35.56
 4,200 36.76 36.76 35.49 100 0 0
07/01/2022
36.76
 0 36.76 36.76 36.76 0 0 0
06/01/2022
36.76
 800 36.90 36.90 35.14 700 0 0.0
05/01/2022
36.90
 2,500 36.90 37.25 36.90 2,400 0 0.1
04/01/2022
36.90
 700 36.19 36.90 36.48 0 0 0
31/12/2021
36.19
 4,000 36.55 36.97 35.84 3,600 0 0.2
30/12/2021
36.55
 2,400 35.49 36.55 35.14 1,300 0 0.1
29/12/2021
35.49
 1,300 35.84 35.84 35.49 0 0 0
28/12/2021
35.84
 0 35.84 35.84 35.84 0 0 0
27/12/2021
35.84
 3,600 35.63 35.84 35.14 2,500 0 0.1
24/12/2021
35.63
 4,600 33.73 35.84 35.42 0 0 0
23/12/2021
33.73
 3,900 35.49 35.49 33.73 2,700 0 0.1
22/12/2021
35.49
 0 35.49 35.49 35.49 0 0 0
21/12/2021
35.49
 1,000 35.14 35.49 35.49 0 0 0
20/12/2021
35.14
 200 35.14 35.14 35.14 0 0 0
17/12/2021
35.14
 500 34.61 36.97 35.14 300 0 0.0
16/12/2021
34.61
 2,600 34.79 34.86 34.47 2,200 0 0.1
15/12/2021
34.79
 1,000 35.14 35.14 34.79 1,000 0 0.0
14/12/2021
35.14
 2,700 34.75 35.14 34.75 1,400 0 0.1
13/12/2021
34.75
 7,200 35.00 35.07 34.51 1,400 0 0.1
10/12/2021
35.00
 1,100 34.44 35.00 34.79 600 0 0.0
09/12/2021
34.44
 300 34.79 34.79 34.23 200 0 0.0
08/12/2021
34.79
 2,200 35.14 35.14 34.79 2,000 0 0.1
07/12/2021
35.14
 500 35.07 35.14 35.07 400 0 0.0
06/12/2021
35.07
 2,600 35.07 35.07 32.65 100 2,200 -0.1
03/12/2021
35.07
 700 35.07 35.07 33.73 0 0 0
02/12/2021
35.07
 0 35.07 35.07 35.07 0 0 0
01/12/2021
35.07
 0 35.07 35.07 35.07 0 0 0
30/11/2021
35.07
 2,200 34.86 35.07 33.03 1,100 0 0.1
29/11/2021
34.86
 400 34.82 34.89 34.79 100 100 0
26/11/2021
34.82
 3,900 34.58 34.82 34.79 1,100 500 0.0
25/11/2021
34.58
 1,100 34.51 35.14 34.58 0 0 0
24/11/2021
34.51
 100 35.14 35.14 34.51 0 0 0
23/11/2021
35.14
 2,700 34.65 35.14 34.72 0 0 0
22/11/2021
34.65
 200 34.44 34.65 34.58 0 0 0
19/11/2021
34.44
 4,800 35.21 35.21 34.44 0 0 0
18/11/2021
35.21
 500 35.21 35.21 34.93 100 0 0.0
17/11/2021
35.21
 600 35.14 35.21 35.14 0 0 0
16/11/2021
35.14
 2,500 35.14 35.14 34.02 100 1,600 -0.1
15/11/2021
35.14
 800 35.14 35.14 34.79 200 200 0
12/11/2021
35.14
 500 35.49 35.49 35.14 0 0 0
11/11/2021
35.49
 5,400 35.14 35.49 35.14 0 400 -0.0
10/11/2021
35.14
 2,200 35.84 36.19 35.14 100 0 0
09/11/2021
35.84
 4,000 36.19 37.11 35.84 2,500 0 0.1
08/11/2021
36.19
 1,400 35.14 37.25 35.14 1,200 0 0.1
05/11/2021
35.14
 14,700 35.14 35.84 35.14 9,000 0 0.5
04/11/2021
35.14
 4,500 35.14 35.35 35.14 1,100 0 0
03/11/2021
35.14
 800 35.14 35.49 35.14 100 0 0.0
02/11/2021
35.14
 11,500 35.14 35.77 35.14 900 0 0.0
01/11/2021
35.14
 4,300 35.21 35.21 34.93 600 0 0.0
29/10/2021
35.21
 14,200 35.21 35.35 34.79 100 0 0.0
28/10/2021
35.21
 11,700 35.14 35.63 35.14 1,400 0 0.1
27/10/2021
35.14
 8,900 35.21 35.84 34.79 4,200 0 0.2
26/10/2021
35.21
 4,500 35.35 35.35 34.86 0 200 -0.0
25/10/2021
35.35
 18,700 35.04 35.84 35.35 3,500 0 0.2
22/10/2021
35.04
 1,200 35.49 35.49 34.16 0 0 0
21/10/2021
35.49
 3,300 34.09 35.77 35.14 0 0 0
20/10/2021
34.09
 9,400 35.07 35.11 34.09 100 1,000 -0.0
19/10/2021
35.07
 5,000 35.49 35.84 35.07 2,900 1,200 0.1
18/10/2021
35.49
 10,500 34.58 35.77 34.09 600 0 0.0
15/10/2021
34.58
 18,700 32.33 34.58 32.33 100 0 0.0
14/10/2021
32.33
 1,700 32.33 32.33 32.33 1,700 500 0.1
13/10/2021
32.33
 2,200 31.98 32.33 31.84 600 1,300 -0.0
12/10/2021
31.98
 1,700 32.33 32.33 31.98 1,000 300 0.0
11/10/2021
32.33
 1,200 32.68 32.68 32.33 0 100 0
08/10/2021
32.68
 2,800 32.26 32.96 31.98 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |