CTCP Thủy điện Thác Mơ (tmp)

48.50
-1.40
(-2.81%)
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
(2026-04-06) 		-6.50 -11.71% 56,700 -1,900 0
49
55.50
49.90
2 tháng
(2026-03-05) 		-9 -15.52% 114,300 -5,400 -0.2
49
58
49.90
3 tháng
(2026-02-03) 		-7.90 -13.88% 156,800 -1,200 0.1
49
61.50
49.90
6 tháng
(2025-11-05) 		-12.97 -20.93% 319,700 -37,800 -2.1
49
62.95
49.90
12 tháng
(2025-05-09) 		-16.45 -25.14% 716,900 -156,400 -8.5
49
65.45
49.90
24 tháng
(2024-05-14) 		-15.89 -24.48% 1,213,100 -134,946 -7.1
49
69.69
49.90
36 tháng
(2023-05-22) 		7.41 17.82% 1,750,300 -38,535 -0.9
41.59
72.04
49.90
60 tháng
(2021-05-31) 		18.90 62.77% 3,535,400 145,366 10.7
27.83
72.04
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/06/2020
21.20
 3,210 21.14 21.56 21.14 2,570 0 0.1
10/06/2020
21.14
 630 21.11 21.56 21.14 410 0 0.0
09/06/2020
21.11
 530 21.08 21.11 21.11 0 0 0
08/06/2020
21.08
 1,070 21.14 21.17 21.08 110 0 0.0
05/06/2020
21.14
 220 21.02 21.14 21.02 120 100 0.0
04/06/2020
21.02
 1,600 21.02 21.02 21.02 1,000 450 0.0
03/06/2020
21.02
 500 21.02 21.02 21.02 500 0 0.0
02/06/2020
21.02
 3,580 21.02 21.08 21.02 2,070 0 0.1
01/06/2020
21.02
 880 22.34 22.34 20.99 0 0 0
29/05/2020
22.34
 210 20.96 22.34 21.29 0 0 0
28/05/2020
20.96
 3,280 21.26 21.29 20.96 1,500 0 0.1
27/05/2020
21.26
 40 21.20 21.26 21.26 0 0 0
26/05/2020
21.20
 3,120 21.20 21.29 21.20 3,010 1,090 0.1
25/05/2020
21.20
 2,770 19.82 21.20 20.66 0 0 0
22/05/2020
19.82
 2,710 20.00 20.06 19.82 0 0 0
21/05/2020
20.00
 260 19.76 20.66 20.00 0 0 0
20/05/2020
19.76
 2,070 20.36 20.66 19.76 0 0 0
19/05/2020
20.36
 800 19.76 20.36 19.46 250 0 0.0
18/05/2020
19.76
 130 19.76 19.76 19.76 0 0 0
15/05/2020
19.76
 1,490 19.76 19.76 19.76 1,490 0 0.0
14/05/2020
19.76
 400 19.22 19.76 19.46 0 0 0
13/05/2020
19.22
 410 19.16 20.36 19.22 0 120 -0.0
12/05/2020
19.16
 6,230 19.22 19.46 19.16 3,090 0 0.1
11/05/2020
19.22
 980 19.22 19.58 19.22 120 0 0.0
08/05/2020
19.22
 1,250 19.16 19.94 19.10 0 0 0
07/05/2020
19.16
 810 19.13 19.16 19.16 0 0 0
06/05/2020
19.13
 5,550 19.46 19.46 19.13 30 0 0.0
05/05/2020
19.46
 1,290 19.46 19.46 19.46 0 0 0
04/05/2020
19.46
 510 19.76 19.76 19.46 10 0 0.0
29/04/2020
19.76
 150 19.22 19.82 19.76 0 0 0
28/04/2020
19.22
 5,080 19.22 19.28 19.16 350 940 -0.0
27/04/2020
19.22
 2,290 19.16 19.46 19.22 0 0 0
24/04/2020
19.16
 1,520 19.46 19.52 19.16 0 0 0
23/04/2020
19.46
 320 19.46 20.00 19.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |