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)
18/05/2021
26.46
 1,800 26.58 26.58 26.46 0 0 0
17/05/2021
26.58
 0 26.58 26.58 26.58 0 0 0
14/05/2021
26.58
 2,100 26.83 26.86 26.58 0 200 -0.0
13/05/2021
26.83
 600 26.80 26.86 26.83 0 0 0
12/05/2021
26.80
 7,600 26.71 27.02 26.77 7,500 0 0.3
11/05/2021
26.71
 13,300 26.09 27.02 26.24 100 6,000 -0.2
10/05/2021
26.09
 6,500 26.27 26.27 25.09 0 0 0
07/05/2021
26.27
 4,000 26.27 26.27 26.09 0 1,900 -0.1
06/05/2021
26.27
 2,000 26.40 26.40 26.27 0 0 0
05/05/2021
26.40
 17,900 26.40 26.52 26.21 100 10,000 -0.4
04/05/2021
26.40
 9,700 26.40 26.40 26.15 0 3,000 -0.1
29/04/2021
26.40
 10,800 26.33 26.40 26.27 0 3,600 -0.2
28/04/2021
26.33
 3,200 26.40 26.40 26.33 0 400 -0.0
27/04/2021
26.40
 17,400 26.27 26.40 26.21 0 9,800 -0.4
26/04/2021
26.27
 2,200 26.27 26.33 26.27 0 0 0
23/04/2021
26.27
 14,400 26.40 26.40 26.12 1,400 0 0.1
22/04/2021
26.40
 16,000 26.65 26.65 26.40 0 1,500 -0.1
20/04/2021
26.65
 13,500 26.65 26.71 26.65 0 8,000 -0.3
19/04/2021
26.65
 17,900 26.40 26.68 26.40 0 6,600 -0.3
16/04/2021
26.40
 27,000 26.40 26.71 26.30 1,400 12,000 -0.4
15/04/2021
26.40
 15,900 25.84 26.40 25.87 0 5,800 -0.2
14/04/2021
25.84
 4,700 25.47 25.90 25.53 0 500 -0.0
13/04/2021
25.47
 1,300 25.99 25.99 25.47 0 0 0
12/04/2021
25.99
 1,700 26.09 26.09 25.99 0 0 0
09/04/2021
26.09
 11,500 25.47 26.09 24.91 800 4,800 -0.2
08/04/2021
25.47
 5,200 25.56 25.56 25.40 0 2,900 -0.1
07/04/2021
25.56
 2,600 24.94 25.56 24.94 0 100 -0.0
06/04/2021
24.94
 13,100 25.78 25.87 24.94 0 3,000 -0.1
05/04/2021
25.78
 6,300 25.78 25.87 25.78 500 4,000 -0.1
02/04/2021
25.78
 1,200 25.90 25.90 25.78 0 400 -0.0
01/04/2021
25.90
 9,800 26.06 26.06 25.47 0 0 0
31/03/2021
26.06
 4,800 26.06 26.06 25.90 0 4,100 -0.2
30/03/2021
26.06
 21,500 25.78 26.09 25.78 0 15,100 -0.6
29/03/2021
25.78
 32,100 24.84 25.78 24.88 0 18,500 -0.7
26/03/2021
24.84
 11,000 24.78 24.84 24.84 0 3,000 -0.1
25/03/2021
24.78
 11,000 24.60 24.78 24.53 0 10,000 -0.4
24/03/2021
24.60
 6,600 24.84 24.84 24.60 2,700 200 0.1
23/03/2021
24.84
 1,300 24.84 24.84 24.53 200 100 0.0
22/03/2021
24.84
 1,800 25.15 25.15 24.53 800 100 0.0
19/03/2021
25.15
 11,000 24.29 25.15 24.78 0 3,100 -0.1
18/03/2021
24.29
 5,400 24.81 24.81 24.22 0 0 0
17/03/2021
24.81
 5,500 24.19 24.81 24.19 0 0 0
16/03/2021
24.19
 9,500 24.53 24.53 24.10 0 3,500 -0.1
15/03/2021
24.53
 3,800 24.84 24.84 24.53 2,000 0 0.1
12/03/2021
24.84
 100 24.53 24.84 24.84 0 0 0
11/03/2021
24.53
 10,800 25.47 25.47 24.29 0 100 -0.0
10/03/2021
25.47
 1,100 25.71 25.71 25.47 0 0 0
09/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2021
25.71
 2,600 25.09 25.71 25.53 0 0 0
08/03/2021
25.09
 17,100 25.15 25.33 25.09 0 0 0
05/03/2021
25.15
 3,400 24.73 25.15 25.12 0 0 0
04/03/2021
24.73
 2,100 25.15 25.15 24.73 100 0 0.0
03/03/2021
25.15
 4,200 25.15 25.33 24.85 100 0 0.0
02/03/2021
25.15
 800 25.15 25.33 25.15 0 0 0
01/03/2021
25.15
 14,900 25.15 25.15 23.42 700 1,400 -0.0
26/02/2021
25.15
 7,100 25.15 25.15 24.67 0 0 0
25/02/2021
25.15
 300 25.18 25.18 24.61 0 0 0
24/02/2021
25.18
 3,100 25.15 25.21 25.15 0 0 0
23/02/2021
25.15
 5,700 25.15 25.33 24.58 4,100 0 0.2
22/02/2021
25.15
 1,600 23.95 25.42 24.37 0 0 0
19/02/2021
23.95
 5,100 23.95 23.95 23.66 0 0 0
18/02/2021
23.95
 2,900 23.66 23.95 23.66 1,300 0 0.1
17/02/2021
23.66
 7,600 23.66 23.95 23.66 3,600 3,400 0.0
09/02/2021
23.66
 800 23.66 23.66 23.66 100 0 0.0
08/02/2021
23.66
 1,500 23.66 23.72 23.66 1,300 0 0.1
05/02/2021
23.66
 3,300 23.95 23.95 23.66 2,700 0 0.1
04/02/2021
23.95
 1,500 23.95 23.95 23.95 500 100 0.0
03/02/2021
23.95
 500 23.95 23.95 23.95 0 0 0
02/02/2021
23.95
 700 23.95 23.95 23.66 0 0 0
01/02/2021
23.95
 500 23.89 23.95 23.78 400 0 0.0
29/01/2021
23.89
 0 23.89 23.89 23.89 0 0 0
28/01/2021
23.89
 5,400 23.95 23.95 23.36 2,000 0 0.1
27/01/2021
23.95
 1,400 24.19 24.43 23.95 0 0 0
26/01/2021
24.19
 200 24.19 24.19 24.19 0 0 0
25/01/2021
24.19
 3,000 24.19 24.25 24.19 0 0 0
22/01/2021
24.19
 300 24.73 24.73 24.19 0 0 0
21/01/2021
24.73
 600 24.31 24.73 24.31 0 100 -0.0
20/01/2021
24.31
 1,500 24.85 24.85 24.31 0 0 0
19/01/2021
24.85
 2,000 24.85 24.85 24.85 2,000 0 0.1
18/01/2021
24.85
 10,900 24.55 24.85 24.55 0 2,600 -0.1
15/01/2021
24.55
 2,000 24.55 24.61 24.55 100 0 0.0
14/01/2021
24.55
 5,800 25.15 25.15 24.55 3,200 0 0.1
13/01/2021
25.15
 2,500 25.15 25.15 25.09 900 0 0.0
12/01/2021
25.15
 2,300 25.15 25.15 24.97 0 100 -0.0
11/01/2021
25.15
 1,400 25.15 25.15 25.15 0 0 0
08/01/2021
25.15
 0 25.15 25.15 25.15 0 0 0
07/01/2021
25.15
 2,000 24.79 25.15 25.12 0 0 0
06/01/2021
24.79
 500 25.15 25.15 24.79 0 0 0
05/01/2021
25.15
 1,000 25.15 25.15 25.15 0 0 0
04/01/2021
25.15
 1,800 25.21 25.21 25.15 0 0 0
31/12/2020
25.21
 520 25.21 25.45 25.21 220 0 0.0
30/12/2020
25.21
 110 25.21 25.21 25.21 0 0 0
29/12/2020
25.21
 250 25.15 25.21 25.15 0 0 0
28/12/2020
25.15
 1,310 25.15 25.15 23.98 0 0 0
25/12/2020
25.15
 1,930 25.15 25.27 25.15 0 50 -0.0
24/12/2020
25.15
 2,780 24.55 25.15 24.55 50 0 0.0
23/12/2020
24.55
 90 24.55 24.55 24.55 0 0 0
22/12/2020
24.55
 1,290 24.55 24.55 24.55 430 0 0.0
21/12/2020
24.55
 8,330 24.55 24.61 24.55 0 0 0
18/12/2020
24.55
 1,880 24.73 25.15 24.55 0 300 -0.0
17/12/2020
24.73
 3,980 24.55 25.27 24.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |