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)
28/04/2020
19.54
 5,080 19.54 19.60 19.48 350 940 -0.0
27/04/2020
19.54
 2,290 19.48 19.79 19.54 0 0 0
24/04/2020
19.48
 1,520 19.79 19.85 19.48 0 0 0
23/04/2020
19.79
 320 19.79 20.34 19.60 0 0 0
22/04/2020
19.79
 600 19.79 19.79 19.79 0 0 0
21/04/2020
19.79
 3,880 20.40 20.40 19.79 3,270 0 0.1
20/04/2020
20.40
 870 20.09 20.40 19.79 0 10 -0.0
17/04/2020
20.09
 1,100 19.91 20.09 19.79 0 0 0
16/04/2020
19.91
 810 20.70 20.70 19.91 0 0 0
15/04/2020
20.70
 790 20.70 20.70 20.58 0 0 0
14/04/2020
20.70
 520 20.09 20.70 20.09 0 0 0
13/04/2020
20.09
 520 19.48 20.09 19.48 0 0 0
10/04/2020
19.48
 1,910 19.48 19.91 19.48 500 0 0.0
09/04/2020
19.48
 2,200 19.67 19.67 19.36 0 500 -0.0
08/04/2020
19.67
 500 19.67 19.67 19.67 0 0 0
07/04/2020
19.67
 3,020 19.67 19.67 19.67 0 0 0
06/04/2020
19.67
 2,600 19.48 19.67 19.48 0 0 0
03/04/2020
19.48
 3,100 19.48 19.60 19.36 1,830 140 0.1
01/04/2020
19.48
 5,290 19.54 19.54 19.45 5,000 0 0.2
31/03/2020
19.54
 7,480 19.18 19.54 18.57 5,030 0 0.2
30/03/2020
19.18
 2,620 19.54 19.54 18.27 0 0 0
27/03/2020
19.54
 70 18.94 19.67 19.48 0 50 -0.0
26/03/2020
18.94
 6,080 19.48 19.48 18.94 0 2,890 -0.1
25/03/2020
19.48
 2,490 19.48 19.48 19.48 0 10 -0.0
24/03/2020
19.48
 320 19.48 19.48 19.48 10 0 0.0
23/03/2020
19.48
 2,260 19.33 19.48 18.27 1,100 810 0.0
20/03/2020
19.33
 530 19.48 19.48 19.33 0 0 0
19/03/2020
19.48
 2,990 19.48 19.48 19.48 0 2,110 -0.1
18/03/2020
19.48
 2,110 19.48 19.48 19.48 0 2,110 -0.1
17/03/2020
19.48
 2,180 19.48 19.48 19.00 0 1,600 -0.1
16/03/2020
19.48
 4,820 20.09 20.09 19.48 0 2,810 -0.1
13/03/2020
20.09
 4,100 20.40 20.40 19.79 0 2,850 -0.1
12/03/2020
20.40
 1,130 21.31 21.37 19.85 0 0 0
11/03/2020
21.31
 3,810 21.49 21.61 21.31 0 0 0
10/03/2020
21.49
 70 21.37 21.49 21.31 0 0 0
09/03/2020
21.37
 540 21.61 21.61 21.37 0 0 0
06/03/2020
21.61
 10,170 21.49 21.61 21.61 10,000 0 0.4
05/03/2020
21.49
 1,920 21.49 21.55 21.49 30 0 0.0
04/03/2020
21.49
 3,400 21.80 21.80 21.43 0 0 0
03/03/2020
21.80
 1,020 21.61 21.80 21.34 0 10 -0.0
02/03/2020
21.61
 10,200 21.61 21.61 21.61 10,000 0 0.4
28/02/2020
21.61
 1,190 21.55 21.92 21.55 0 0 0
27/02/2020
21.55
 250 21.55 21.55 21.55 0 0 0
26/02/2020
21.55
 0 21.55 21.55 21.55 0 0 0
25/02/2020
21.55
 1,170 22.22 22.22 21.01 0 870 -0.0
24/02/2020
22.22
 0 22.22 22.22 22.22 0 0 0
21/02/2020
22.22
 10 22.53 22.53 22.22 0 0 0
20/02/2020
22.53
 2,430 22.01 22.53 22.01 470 2,000 -0.1
19/02/2020
22.01
 170 21.98 22.01 22.01 0 0 0
18/02/2020
21.98
 620 22.16 22.65 21.98 0 0 0
17/02/2020
22.16
 240 23.14 23.14 22.10 30 30 0
14/02/2020
23.14
 1,000 23.75 23.75 23.14 1,000 0 0.0
13/02/2020
23.75
 1,300 22.41 23.75 23.75 0 540 -0.0
12/02/2020
22.41
 50 22.47 22.47 22.41 0 0 0
11/02/2020
22.47
 0 22.47 22.47 22.47 0 0 0
10/02/2020
22.47
 300 22.22 22.47 22.47 0 80 -0.0
07/02/2020
22.22
 1,200 22.22 22.22 22.22 1,200 0 0.0
06/02/2020
22.22
 220 21.92 22.22 22.16 0 0 0
05/02/2020
21.92
 720 22.31 22.31 21.92 0 0 0
04/02/2020
22.31
 6,550 21.92 22.31 21.31 0 1,050 -0.0
03/02/2020
21.92
 5,020 21.67 21.92 21.31 4,000 0 0.1
31/01/2020
21.67
 2,020 21.61 21.67 21.61 500 920 -0.0
30/01/2020
21.61
 520 21.61 21.61 21.61 500 0 0.0
22/01/2020
21.61
 100 22.19 22.19 21.61 0 0 0
21/01/2020
22.19
 2,400 22.13 22.19 22.19 2,000 0 0.1
20/01/2020
22.13
 90 21.31 22.13 22.10 0 0 0
17/01/2020
21.31
 410 22.13 22.31 21.31 400 0 0.0
16/01/2020
22.13
 0 22.13 22.13 22.13 0 0 0
15/01/2020
22.13
 2,520 22.13 22.22 22.13 520 0 0.0
14/01/2020
22.13
 100 22.19 22.19 22.13 0 0 0
13/01/2020
22.19
 10 21.52 22.19 22.19 0 0 0
10/01/2020
21.52
 0 21.52 21.52 21.52 0 0 0
09/01/2020
21.52
 180 21.49 21.52 21.52 0 0 0
08/01/2020
21.49
 900 22.22 22.22 21.49 0 0 0
07/01/2020
22.22
 2,600 22.04 22.22 21.92 500 0 0.0
06/01/2020
22.04
 2,070 22.04 22.04 21.92 0 0 0
03/01/2020
22.04
 1,110 21.74 22.22 21.34 980 0 0.0
02/01/2020
21.74
 0 21.74 21.74 21.74 0 0 0
31/12/2019
21.74
 1,110 21.37 21.86 20.85 0 200 -0.0
30/12/2019
21.37
 110 21.61 21.61 21.37 110 0 0.0
27/12/2019
21.61
 860 20.82 21.61 20.82 0 850 -0.0
26/12/2019
20.82
 1,200 21.01 21.31 20.82 100 0 0.0
25/12/2019
21.01
 1,510 21.07 21.07 21.01 920 0 0.0
24/12/2019
21.07
 30 21.04 21.07 21.07 0 0 0
23/12/2019
21.04
 1,110 22.16 22.22 21.04 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
22.16
 1,730 20.94 22.16 21.01 0 0 0
19/12/2019
20.94
 30 20.65 20.94 20.94 0 0 0
18/12/2019
20.65
 40 21.24 21.24 20.65 0 0 0
17/12/2019
21.24
 400 21.24 21.24 21.24 0 0 0
16/12/2019
21.24
 1,340 21.44 21.44 21.24 750 0 0.0
13/12/2019
21.44
 5,660 20.74 21.44 21.15 550 3,900 -0.1
12/12/2019
20.74
 2,130 20.42 20.77 20.42 70 0 0.0
11/12/2019
20.42
 150 21.47 21.47 20.42 0 0 0
10/12/2019
21.47
 10 20.13 21.47 21.47 0 0 0
09/12/2019
20.13
 1,150 20.13 20.42 20.13 0 1,100 -0.0
06/12/2019
20.13
 1,440 21.00 21.00 20.13 0 0 0
05/12/2019
21.00
 540 19.89 21.00 20.13 0 0 0
04/12/2019
19.89
 250 20.71 20.71 19.89 0 190 -0.0
03/12/2019
20.71
 0 20.71 20.71 20.71 0 0 0
02/12/2019
20.71
 0 20.71 20.71 20.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |