CTCP Thủy điện Thác Mơ (tmp)

60.90
-0.10
(-0.16%)
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
(2025-11-05) 		-2 -3.17% 52,200 -33,200 -2.0
59.90
64
60.90
2 tháng
(2025-10-06) 		-1.50 -2.40% 118,100 -39,900 -2.4
59.90
64
60.90
3 tháng
(2025-09-08) 		-1.50 -2.40% 139,200 -40,900 -2.5
59.90
64
60.90
6 tháng
(2025-06-09) 		-3.78 -5.83% 343,100 -88,500 -5.5
59.90
66.15
60.90
12 tháng
(2024-12-10) 		-9.37 -13.32% 699,000 -146,896 -8.1
59.90
70.37
60.90
24 tháng
(2023-12-18) 		5.76 10.43% 1,242,400 -81,835 -3.5
55.24
73.24
60.90
36 tháng
(2022-12-21) 		20 48.76% 1,604,400 17,166 3.2
39.57
73.24
60.90
60 tháng
(2020-12-31) 		34.25 128.06% 3,996,020 8,286 4.9
25.10
73.24
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
26.11
 410 26.11 26.18 26.11 180 0 0.0
17/09/2020
26.11
 9,400 26.68 26.68 26.11 3,200 100 0.1
16/09/2020
26.68
 4,000 26.37 26.68 26.37 2,800 0 0.1
15/09/2020
26.37
 11,080 26.05 26.68 26.37 2,990 0 0.1
14/09/2020
26.05
 12,330 25.79 26.37 25.86 2,410 0 0.1
11/09/2020
25.79
 8,020 25.83 25.83 25.70 6,000 0 0.2
10/09/2020
25.83
 7,590 25.64 25.83 25.60 0 850 -0.0
09/09/2020
25.64
 7,840 25.48 25.64 25.41 4,730 0 0.2
08/09/2020
25.48
 6,480 25.67 25.67 25.41 5,000 0 0.2
07/09/2020
25.67
 7,830 25.73 25.73 25.41 5,060 0 0.2
04/09/2020
25.73
 6,750 25.60 25.73 25.41 2,500 0 0.1
03/09/2020
25.60
 14,990 25.73 25.73 25.60 7,130 0 0.3
01/09/2020
25.73
 7,380 25.60 25.73 25.57 3,360 1,800 0.1
31/08/2020
25.60
 12,330 25.48 25.64 25.48 2,900 0 0.1
28/08/2020
25.48
 17,250 25.64 25.73 25.41 7,300 0 0.3
27/08/2020
25.64
 14,300 25.41 25.73 25.38 6,220 0 0.2
26/08/2020
25.41
 11,950 25.41 25.73 25.22 3,800 0 0.2
25/08/2020
25.41
 27,730 24.71 25.41 24.75 0 400 -0.0
24/08/2020
24.71
 21,190 24.68 24.78 24.52 11,400 620 0.4
21/08/2020
24.68
 9,010 24.46 24.78 24.46 1,720 700 0.0
20/08/2020
24.46
 13,520 23.63 24.78 23.63 1,020 0 0.0
19/08/2020
23.63
 11,260 22.62 24.14 22.74 0 0 0
18/08/2020
22.62
 15,420 22.55 22.62 22.55 4,000 3,000 0.0
17/08/2020
22.55
 4,880 22.36 22.87 22.55 2,300 0 0.1
14/08/2020
22.36
 2,280 23.44 23.44 22.36 0 0 0
13/08/2020
23.44
 40 22.55 23.44 23.44 40 0 0.0
12/08/2020
22.55
 10 22.55 22.55 22.55 0 10 -0.0
11/08/2020
22.55
 20 22.24 22.55 22.55 0 0 0
10/08/2020
22.24
 2,080 22.55 22.62 22.24 1,540 0 0.1
07/08/2020
22.55
 2,740 22.55 22.74 22.55 1,170 0 0.0
06/08/2020
22.55
 2,290 22.55 22.59 22.55 1,230 0 0.0
05/08/2020
22.55
 1,120 22.11 22.55 22.11 50 680 -0.0
04/08/2020
22.11
 1,030 22.55 22.55 22.11 300 720 -0.0
03/08/2020
22.55
 110 21.92 22.55 21.92 10 0 0.0
31/07/2020
21.92
 1,000 22.11 22.11 21.92 710 0 0.0
30/07/2020
22.11
 140 22.11 22.11 22.11 140 0 0.0
29/07/2020
22.11
 100 22.24 22.24 22.11 100 0 0.0
28/07/2020
22.24
 20 21.98 22.24 22.24 10 0 0.0
27/07/2020
21.98
 1,030 22.24 22.24 21.98 1,020 0 0.0
24/07/2020
22.24
 2,380 22.24 22.27 22.24 1,780 500 0.0
23/07/2020
22.24
 1,970 22.24 22.27 22.24 410 0 0.0
22/07/2020
22.24
 0 22.24 22.24 22.24 0 0 0
21/07/2020
22.24
 0 22.24 22.24 22.24 0 0 0
20/07/2020
22.24
 130 22.55 22.55 22.24 50 0 0.0
17/07/2020
22.55
 10 22.30 22.55 22.55 0 0 0
16/07/2020
22.30
 0 22.30 22.30 22.30 0 0 0
15/07/2020
22.30
 10,050 22.24 22.30 22.24 8,150 0 0.3
14/07/2020
22.24
 2,370 22.27 22.30 22.24 1,730 0 0.1
13/07/2020
22.27
 540 22.55 22.55 22.27 500 540 -0.0
10/07/2020
22.55
 1,130 22.27 22.55 22.27 1,000 100 0.0
09/07/2020
22.27
 0 22.27 22.27 22.27 0 0 0
08/07/2020
22.27
 100 22.27 22.27 22.27 100 0 0.0
07/07/2020
22.27
 160 22.27 22.87 22.27 30 0 0.0
06/07/2020
22.27
 440 22.27 22.27 22.27 0 0 0
03/07/2020
22.27
 330 22.24 22.27 22.24 290 0 0.0
02/07/2020
22.24
 740 22.30 22.30 22.24 530 0 0.0
01/07/2020
22.30
 530 22.30 22.30 22.11 10 10 -0
30/06/2020
22.30
 1,200 22.30 22.33 22.30 1,620 0 0.1
29/06/2020
22.30
 10 23.51 23.51 22.30 1,620 10 0.1
26/06/2020
23.51
 1,650 22.36 23.51 22.87 1,620 0 0.1
25/06/2020
22.36
 1,750 22.87 22.87 22.36 1,730 0 0.1
24/06/2020
22.87
 80 22.87 22.87 22.87 50 10 0.0
23/06/2020
22.87
 40 22.87 22.87 22.30 20 0 0.0
22/06/2020
22.87
 700 22.62 22.87 22.62 670 0 0.0
19/06/2020
22.62
 1,300 22.62 22.62 22.62 1,300 0 0.0
18/06/2020
22.62
 580 22.55 22.62 22.62 580 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
22.55
 1,250 21.92 22.87 22.24 730 0 0.0
16/06/2020
21.92
 2,120 21.89 21.92 21.92 2,100 810 0.0
15/06/2020
21.89
 700 20.70 22.10 21.31 0 0 0
12/06/2020
20.70
 7,140 21.55 21.61 20.70 4,220 0 0.1
11/06/2020
21.55
 3,210 21.49 21.92 21.49 2,570 0 0.1
10/06/2020
21.49
 630 21.46 21.92 21.49 410 0 0.0
09/06/2020
21.46
 530 21.43 21.46 21.46 0 0 0
08/06/2020
21.43
 1,070 21.49 21.52 21.43 110 0 0.0
05/06/2020
21.49
 220 21.37 21.49 21.37 120 100 0.0
04/06/2020
21.37
 1,600 21.37 21.37 21.37 1,000 450 0.0
03/06/2020
21.37
 500 21.37 21.37 21.37 500 0 0.0
02/06/2020
21.37
 3,580 21.37 21.43 21.37 2,070 0 0.1
01/06/2020
21.37
 880 22.71 22.71 21.34 0 0 0
29/05/2020
22.71
 210 21.31 22.71 21.64 0 0 0
28/05/2020
21.31
 3,280 21.61 21.64 21.31 1,500 0 0.1
27/05/2020
21.61
 40 21.55 21.61 21.61 0 0 0
26/05/2020
21.55
 3,120 21.55 21.64 21.55 3,010 1,090 0.1
25/05/2020
21.55
 2,770 20.15 21.55 21.01 0 0 0
22/05/2020
20.15
 2,710 20.34 20.40 20.15 0 0 0
21/05/2020
20.34
 260 20.09 21.01 20.34 0 0 0
20/05/2020
20.09
 2,070 20.70 21.01 20.09 0 0 0
19/05/2020
20.70
 800 20.09 20.70 19.79 250 0 0.0
18/05/2020
20.09
 130 20.09 20.09 20.09 0 0 0
15/05/2020
20.09
 1,490 20.09 20.09 20.09 1,490 0 0.0
14/05/2020
20.09
 400 19.54 20.09 19.79 0 0 0
13/05/2020
19.54
 410 19.48 20.70 19.54 0 120 -0.0
12/05/2020
19.48
 6,230 19.54 19.79 19.48 3,090 0 0.1
11/05/2020
19.54
 980 19.54 19.91 19.54 120 0 0.0
08/05/2020
19.54
 1,250 19.48 20.27 19.42 0 0 0
07/05/2020
19.48
 810 19.45 19.48 19.48 0 0 0
06/05/2020
19.45
 5,550 19.79 19.79 19.45 30 0 0.0
05/05/2020
19.79
 1,290 19.79 19.79 19.79 0 0 0
04/05/2020
19.79
 510 20.09 20.09 19.79 10 0 0.0
29/04/2020
20.09
 150 19.54 20.15 20.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |