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)
30/10/2020
26.12
 10 25.68 26.12 26.12 0 0 0
29/10/2020
25.68
 1,750 25.75 25.75 25.68 0 0 0
28/10/2020
25.75
 2,380 25.62 25.75 25.62 2,090 90 0.1
27/10/2020
25.62
 2,800 25.68 25.75 25.62 1,880 0 0.1
26/10/2020
25.68
 1,590 26.09 26.09 25.68 860 0 0.0
23/10/2020
26.09
 500 25.62 26.09 25.68 0 0 0
22/10/2020
25.62
 1,530 25.62 25.62 25.62 1,230 0 0.1
21/10/2020
25.62
 3,500 25.62 25.62 25.62 3,100 0 0.1
20/10/2020
25.62
 2,330 25.62 25.93 25.62 1,630 0 0.1
19/10/2020
25.62
 2,520 25.62 25.62 25.62 1,190 0 0.0
16/10/2020
25.62
 710 25.62 25.62 25.62 710 0 0.0
15/10/2020
25.62
 1,560 25.62 25.62 25.62 1,030 0 0.0
14/10/2020
25.62
 1,750 25.62 25.62 25.62 1,750 0 0.1
13/10/2020
25.62
 6,480 25.68 25.75 25.56 3,300 0 0.1
12/10/2020
25.68
 1,230 25.93 25.93 25.65 530 0 0.0
09/10/2020
25.93
 530 25.93 25.93 25.93 0 0 0
08/10/2020
25.93
 2,810 25.93 25.93 25.62 2,470 0 0.1
07/10/2020
25.93
 6,110 26.18 26.18 25.62 1,420 0 0.1
06/10/2020
26.18
 1,420 26.21 26.21 25.46 0 0 0
05/10/2020
26.21
 7,400 26.25 26.25 25.00 1,620 180 0.1
02/10/2020
26.25
 3,110 26.25 26.25 25.81 1,600 10 0.1
01/10/2020
26.25
 90 26.53 26.68 25.68 0 0 0
30/09/2020
26.53
 560 26.25 26.53 26.25 550 0 0.0
29/09/2020
26.25
 2,710 26.25 26.25 26.25 1,710 0 0.1
28/09/2020
26.25
 2,440 26.56 26.56 26.25 890 1,000 -0.0
25/09/2020
26.56
 2,660 25.93 26.56 25.93 2,630 0 0.1
24/09/2020
25.93
 2,110 25.93 25.93 25.93 1,000 0 0.0
23/09/2020
25.93
 2,800 25.93 25.93 25.93 1,800 0 0.1
22/09/2020
25.93
 2,670 25.65 25.93 25.65 800 0 0.0
21/09/2020
25.65
 790 25.68 25.68 25.65 500 0 0.0
18/09/2020
25.68
 410 25.68 25.75 25.68 180 0 0.0
17/09/2020
25.68
 9,400 26.25 26.25 25.68 3,200 100 0.1
16/09/2020
26.25
 4,000 25.93 26.25 25.93 2,800 0 0.1
15/09/2020
25.93
 11,080 25.62 26.25 25.93 2,990 0 0.1
14/09/2020
25.62
 12,330 25.37 25.93 25.43 2,410 0 0.1
11/09/2020
25.37
 8,020 25.40 25.40 25.28 6,000 0 0.2
10/09/2020
25.40
 7,590 25.21 25.40 25.18 0 850 -0.0
09/09/2020
25.21
 7,840 25.06 25.21 25.00 4,730 0 0.2
08/09/2020
25.06
 6,480 25.25 25.25 25.00 5,000 0 0.2
07/09/2020
25.25
 7,830 25.31 25.31 25.00 5,060 0 0.2
04/09/2020
25.31
 6,750 25.18 25.31 25.00 2,500 0 0.1
03/09/2020
25.18
 14,990 25.31 25.31 25.18 7,130 0 0.3
01/09/2020
25.31
 7,380 25.18 25.31 25.15 3,360 1,800 0.1
31/08/2020
25.18
 12,330 25.06 25.21 25.06 2,900 0 0.1
28/08/2020
25.06
 17,250 25.21 25.31 25.00 7,300 0 0.3
27/08/2020
25.21
 14,300 25.00 25.31 24.96 6,220 0 0.2
26/08/2020
25.00
 11,950 25.00 25.31 24.81 3,800 0 0.2
25/08/2020
25.00
 27,730 24.31 25.00 24.34 0 400 -0.0
24/08/2020
24.31
 21,190 24.28 24.37 24.12 11,400 620 0.4
21/08/2020
24.28
 9,010 24.06 24.37 24.06 1,720 700 0.0
20/08/2020
24.06
 13,520 23.25 24.37 23.25 1,020 0 0.0
19/08/2020
23.25
 11,260 22.25 23.75 22.37 0 0 0
18/08/2020
22.25
 15,420 22.18 22.25 22.18 4,000 3,000 0.0
17/08/2020
22.18
 4,880 22.00 22.50 22.18 2,300 0 0.1
14/08/2020
22.00
 2,280 23.06 23.06 22.00 0 0 0
13/08/2020
23.06
 40 22.18 23.06 23.06 40 0 0.0
12/08/2020
22.18
 10 22.18 22.18 22.18 0 10 -0.0
11/08/2020
22.18
 20 21.87 22.18 22.18 0 0 0
10/08/2020
21.87
 2,080 22.18 22.25 21.87 1,540 0 0.1
07/08/2020
22.18
 2,740 22.18 22.37 22.18 1,170 0 0.0
06/08/2020
22.18
 2,290 22.18 22.22 22.18 1,230 0 0.0
05/08/2020
22.18
 1,120 21.75 22.18 21.75 50 680 -0.0
04/08/2020
21.75
 1,030 22.18 22.18 21.75 300 720 -0.0
03/08/2020
22.18
 110 21.56 22.18 21.56 10 0 0.0
31/07/2020
21.56
 1,000 21.75 21.75 21.56 710 0 0.0
30/07/2020
21.75
 140 21.75 21.75 21.75 140 0 0.0
29/07/2020
21.75
 100 21.87 21.87 21.75 100 0 0.0
28/07/2020
21.87
 20 21.62 21.87 21.87 10 0 0.0
27/07/2020
21.62
 1,030 21.87 21.87 21.62 1,020 0 0.0
24/07/2020
21.87
 2,380 21.87 21.90 21.87 1,780 500 0.0
23/07/2020
21.87
 1,970 21.87 21.90 21.87 410 0 0.0
22/07/2020
21.87
 0 21.87 21.87 21.87 0 0 0
21/07/2020
21.87
 0 21.87 21.87 21.87 0 0 0
20/07/2020
21.87
 130 22.18 22.18 21.87 50 0 0.0
17/07/2020
22.18
 10 21.93 22.18 22.18 0 0 0
16/07/2020
21.93
 0 21.93 21.93 21.93 0 0 0
15/07/2020
21.93
 10,050 21.87 21.93 21.87 8,150 0 0.3
14/07/2020
21.87
 2,370 21.90 21.93 21.87 1,730 0 0.1
13/07/2020
21.90
 540 22.18 22.18 21.90 500 540 -0.0
10/07/2020
22.18
 1,130 21.90 22.18 21.90 1,000 100 0.0
09/07/2020
21.90
 0 21.90 21.90 21.90 0 0 0
08/07/2020
21.90
 100 21.90 21.90 21.90 100 0 0.0
07/07/2020
21.90
 160 21.90 22.50 21.90 30 0 0.0
06/07/2020
21.90
 440 21.90 21.90 21.90 0 0 0
03/07/2020
21.90
 330 21.87 21.90 21.87 290 0 0.0
02/07/2020
21.87
 740 21.93 21.93 21.87 530 0 0.0
01/07/2020
21.93
 530 21.93 21.93 21.75 10 10 -0
30/06/2020
21.93
 1,200 21.93 21.97 21.93 1,620 0 0.1
29/06/2020
21.93
 10 23.12 23.12 21.93 1,620 10 0.1
26/06/2020
23.12
 1,650 22.00 23.12 22.50 1,620 0 0.1
25/06/2020
22.00
 1,750 22.50 22.50 22.00 1,730 0 0.1
24/06/2020
22.50
 80 22.50 22.50 22.50 50 10 0.0
23/06/2020
22.50
 40 22.50 22.50 21.93 20 0 0.0
22/06/2020
22.50
 700 22.25 22.50 22.25 670 0 0.0
19/06/2020
22.25
 1,300 22.25 22.25 22.25 1,300 0 0.0
18/06/2020
22.25
 580 22.18 22.25 22.25 580 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
22.18
 1,250 21.56 22.50 21.87 730 0 0.0
16/06/2020
21.56
 2,120 21.53 21.56 21.56 2,100 810 0.0
15/06/2020
21.53
 700 20.36 21.74 20.96 0 0 0
12/06/2020
20.36
 7,140 21.20 21.26 20.36 4,220 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |