CTCP Thủy điện Thác Mơ (tmp)

46.05
-1.95
(-4.06%)
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
(2026-05-20) 		1.80 3.90% 48,300 -19,400 0
44.90
48.05
46.05
2 tháng
(2026-04-20) 		-5.40 -10.11% 130,000 -27,100 0
44.90
53.40
46.05
3 tháng
(2026-03-23) 		-8 -14.29% 187,100 -27,600 0
44.90
56.80
46.05
6 tháng
(2025-12-22) 		-12.39 -20.52% 333,800 -22,000 0.3
44.90
61.50
46.05
12 tháng
(2025-06-24) 		-12.82 -21.08% 670,000 -93,700 -4.0
44.90
63.52
46.05
24 tháng
(2024-07-01) 		-16.98 -26.13% 1,237,400 -185,346 -8.8
44.90
69.69
46.05
36 tháng
(2023-07-05) 		1.78 3.86% 1,793,300 -91,535 -2.4
43.74
72.04
46.05
60 tháng
(2021-07-15) 		19.32 67.35% 3,267,600 77,666 8.9
28.68
72.04
46.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2021
30.68
 0 30.68 30.68 30.68 0 0 0
18/08/2021
30.68
 4,600 30.68 30.75 30.68 0 0 0
17/08/2021
30.68
 100 30.18 30.68 30.68 0 0 0
16/08/2021
30.18
 2,000 30.68 30.68 29.97 1,200 0 0.1
13/08/2021
30.68
 3,000 29.79 31.04 29.97 1,300 0 0
12/08/2021
29.79
 300 29.75 29.79 29.32 0 0 0
11/08/2021
29.75
 22,900 29.57 29.75 29.54 0 20,000 -0.8
10/08/2021
29.57
 20,400 29.57 29.90 29.57 0 0 0
09/08/2021
29.57
 1,400 29.68 29.68 29.25 0 0 0
06/08/2021
29.68
 1,600 29.61 29.75 29.25 0 0 0
05/08/2021
29.61
 2,200 29.61 29.75 28.40 0 0 0
04/08/2021
29.61
 2,600 29.32 29.97 29.32 1,000 0 0.0
03/08/2021
29.32
 1,400 28.83 29.32 28.90 100 0 0.0
02/08/2021
28.83
 1,000 28.79 28.83 28.79 0 0 0
30/07/2021
28.79
 2,700 29.04 29.04 28.79 0 0 0
29/07/2021
29.04
 5,000 28.97 29.25 28.97 0 1,000 -0.0
28/07/2021
28.97
 900 28.97 28.97 28.61 0 0 0
27/07/2021
28.97
 500 28.97 28.97 28.93 200 0 0.0
26/07/2021
28.97
 4,300 29.25 29.25 28.54 1,100 0 0.0
23/07/2021
29.25
 4,600 28.90 29.61 28.79 3,500 0 0.1
22/07/2021
28.90
 1,400 28.90 28.90 28.54 100 0 0.0
21/07/2021
28.90
 2,500 28.75 28.90 28.72 1,700 0 0.1
20/07/2021
28.75
 2,500 28.83 28.83 28.22 0 0 0
19/07/2021
28.83
 1,900 28.83 28.83 28.11 100 0 0.0
16/07/2021
28.83
 1,200 28.68 28.83 28.68 200 0 0.0
15/07/2021
28.68
 2,000 28.54 28.68 28.18 0 0 0
14/07/2021
28.54
 4,000 28.90 28.90 28.54 1,900 0 0.1
13/07/2021
28.90
 300 27.83 28.90 27.86 100 0 0.0
12/07/2021
27.83
 5,400 28.61 28.61 27.83 0 0 0
09/07/2021
28.61
 5,100 28.75 28.75 28.61 0 1,500 -0.1
08/07/2021
28.75
 2,700 28.75 28.90 28.61 0 0 0
07/07/2021
28.75
 7,600 29.11 29.11 28.47 1,100 0 0.0
06/07/2021
29.11
 6,900 29.04 29.25 28.75 100 0 0.0
05/07/2021
29.04
 9,000 29.00 29.11 29.00 2,700 0 0
02/07/2021
29.00
 3,700 29.04 29.25 29.00 0 0 0
01/07/2021
29.04
 1,200 29.25 29.47 29.04 0 0 0
30/06/2021
29.25
 1,300 29.25 29.25 28.97 0 0 0
29/06/2021
29.25
 4,100 29.18 29.25 29.11 0 0 0
28/06/2021
29.18
 4,500 29.18 29.18 29.00 0 0 0
25/06/2021
29.18
 1,700 29.25 29.75 28.97 300 0 0.0
24/06/2021
29.25
 2,600 29.04 30.25 29.18 1,000 0 0.0
23/06/2021
29.04
 4,900 29.82 29.82 29.04 1,200 0 0.1
22/06/2021
29.82
 2,100 29.90 29.90 29.82 0 0 0
21/06/2021
29.90
 14,400 29.82 29.97 29.18 0 0 0
18/06/2021
29.82
 5,700 30.32 30.32 28.61 0 0 0
17/06/2021
30.32
 5,300 29.97 31.39 28.54 0 1,600 -0.1
16/06/2021
29.97
 4,600 29.65 29.97 29.36 0 0 0
15/06/2021
29.65
 13,400 29.61 29.82 29.47 1,500 0 0.1
14/06/2021
29.61
 4,600 29.61 29.97 29.04 0 0 0
11/06/2021
29.61
 8,700 29.54 29.97 29.61 0 0 0
10/06/2021
29.54
 4,800 29.29 29.54 29.29 500 100 0.0
09/06/2021
29.29
 28,500 31.25 31.25 29.11 0 0 0
08/06/2021
31.25
 17,500 33.53 33.53 31.22 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
33.53
 44,500 31.82 34.03 32.82 37,100 0 1.7
04/06/2021
31.82
 19,200 31.95 32.02 31.56 300 0 0.0
03/06/2021
31.95
 36,400 31.76 32.21 31.76 0 0 0
02/06/2021
31.76
 43,600 30.46 31.76 30.91 0 0 0
01/06/2021
30.46
 14,300 30.10 30.59 30.33 0 0 0
31/05/2021
30.10
 27,200 29.85 30.14 29.85 0 2,700 -0.1
28/05/2021
29.85
 13,600 30.46 30.46 29.23 1,600 0 0.1
27/05/2021
30.46
 16,400 31.60 31.60 30.46 0 0 0
26/05/2021
31.60
 52,300 29.78 31.85 30.75 0 0 0
25/05/2021
29.78
 65,300 27.84 29.78 27.87 0 13,600 -0.6
24/05/2021
27.84
 18,700 27.77 27.87 27.77 0 7,000 -0.3
21/05/2021
27.77
 9,000 27.80 27.80 27.71 0 9,000 -0.4
20/05/2021
27.80
 12,100 27.93 27.93 27.22 0 0 0
19/05/2021
27.93
 9,800 27.61 27.93 27.74 0 4,500 -0.2
18/05/2021
27.61
 1,800 27.74 27.74 27.61 0 0 0
17/05/2021
27.74
 0 27.74 27.74 27.74 0 0 0
14/05/2021
27.74
 2,100 28.00 28.03 27.74 0 200 -0.0
13/05/2021
28.00
 600 27.97 28.03 28.00 0 0 0
12/05/2021
27.97
 7,600 27.87 28.19 27.93 7,500 0 0.3
11/05/2021
27.87
 13,300 27.22 28.19 27.38 100 6,000 -0.2
10/05/2021
27.22
 6,500 27.41 27.41 26.18 0 0 0
07/05/2021
27.41
 4,000 27.41 27.41 27.22 0 1,900 -0.1
06/05/2021
27.41
 2,000 27.54 27.54 27.41 0 0 0
05/05/2021
27.54
 17,900 27.54 27.67 27.35 100 10,000 -0.4
04/05/2021
27.54
 9,700 27.54 27.54 27.29 0 3,000 -0.1
29/04/2021
27.54
 10,800 27.48 27.54 27.41 0 3,600 -0.2
28/04/2021
27.48
 3,200 27.54 27.54 27.48 0 400 -0.0
27/04/2021
27.54
 17,400 27.41 27.54 27.35 0 9,800 -0.4
26/04/2021
27.41
 2,200 27.41 27.48 27.41 0 0 0
23/04/2021
27.41
 14,400 27.54 27.54 27.25 1,400 0 0.1
22/04/2021
27.54
 16,000 27.80 27.80 27.54 0 1,500 -0.1
20/04/2021
27.80
 13,500 27.80 27.87 27.80 0 8,000 -0.3
19/04/2021
27.80
 17,900 27.54 27.84 27.54 0 6,600 -0.3
16/04/2021
27.54
 27,000 27.54 27.87 27.45 1,400 12,000 -0.4
15/04/2021
27.54
 15,900 26.96 27.54 26.99 0 5,800 -0.2
14/04/2021
26.96
 4,700 26.57 27.03 26.64 0 500 -0.0
13/04/2021
26.57
 1,300 27.12 27.12 26.57 0 0 0
12/04/2021
27.12
 1,700 27.22 27.22 27.12 0 0 0
09/04/2021
27.22
 11,500 26.57 27.22 25.99 800 4,800 -0.2
08/04/2021
26.57
 5,200 26.67 26.67 26.51 0 2,900 -0.1
07/04/2021
26.67
 2,600 26.02 26.67 26.02 0 100 -0.0
06/04/2021
26.02
 13,100 26.90 26.99 26.02 0 3,000 -0.1
05/04/2021
26.90
 6,300 26.90 26.99 26.90 500 4,000 -0.1
02/04/2021
26.90
 1,200 27.03 27.03 26.90 0 400 -0.0
01/04/2021
27.03
 9,800 27.19 27.19 26.57 0 0 0
31/03/2021
27.19
 4,800 27.19 27.19 27.03 0 4,100 -0.2
30/03/2021
27.19
 21,500 26.90 27.22 26.90 0 15,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |