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)
16/12/2020
24.55
 3,370 24.55 25.45 24.55 0 0 0
15/12/2020
24.55
 1,450 25.15 25.15 23.95 50 800 -0.0
14/12/2020
25.15
 1,270 25.21 25.21 25.15 0 400 -0.0
11/12/2020
25.21
 860 25.93 25.93 25.15 0 0 0
10/12/2020
25.93
 0 25.93 25.93 25.93 0 0 0
09/12/2020
25.93
 980 25.33 25.93 25.75 400 0 0.0
08/12/2020
25.33
 240 25.15 25.33 25.21 0 0 0
07/12/2020
25.15
 1,050 25.15 25.75 25.15 30 0 0.0
04/12/2020
25.15
 4,550 25.75 25.75 25.15 0 800 -0.0
03/12/2020
25.75
 1,020 25.96 25.96 25.75 1,020 0 0.0
02/12/2020
25.96
 3,770 25.96 25.96 25.75 2,380 0 0.1
01/12/2020
25.96
 2,940 25.33 25.96 25.27 0 110 -0.0
30/11/2020
25.33
 1,150 25.81 25.81 25.33 0 0 0
27/11/2020
25.81
 0 25.81 25.81 25.81 0 0 0
26/11/2020
25.81
 50 25.81 25.81 25.81 0 0 0
25/11/2020
25.81
 4,990 25.87 25.87 25.81 4,860 0 0.2
24/11/2020
25.87
 0 25.87 25.87 25.87 0 0 0
23/11/2020
25.87
 800 25.99 25.99 25.87 0 0 0
20/11/2020
25.99
 5,240 25.21 26.02 25.21 2,860 5,000 -0.1
19/11/2020
25.21
 2,050 25.15 25.93 25.15 0 0 0
18/11/2020
25.15
 1,000 25.15 25.15 25.15 500 1,000 -0.0
17/11/2020
25.15
 2,810 25.15 25.27 25.15 2,300 0 0.1
16/11/2020
25.15
 2,190 25.15 25.15 25.15 2,190 0 0.1
13/11/2020
25.15
 1,100 25.15 25.15 25.15 1,040 0 0.0
12/11/2020
25.15
 1,810 25.33 26.17 25.15 1,810 0 0.1
11/11/2020
25.33
 3,010 24.55 26.17 25.15 2,480 0 0.1
10/11/2020
24.55
 2,240 25.15 25.15 24.55 2,040 60 0.1
09/11/2020
25.15
 410 24.85 25.15 25.15 20 410 -0.0
06/11/2020
24.85
 1,010 25.12 25.12 24.61 20 0 0.0
05/11/2020
25.12
 30 24.91 25.15 25.12 20 20 0
04/11/2020
24.91
 240 24.25 24.94 24.91 20 0 0.0
03/11/2020
24.25
 2,000 24.25 24.25 24.07 220 1,820 -0.1
02/11/2020
24.25
 1,770 25.03 25.03 24.25 0 0 0
30/10/2020
25.03
 10 24.61 25.03 25.03 0 0 0
29/10/2020
24.61
 1,750 24.67 24.67 24.61 0 0 0
28/10/2020
24.67
 2,380 24.55 24.67 24.55 2,090 90 0.1
27/10/2020
24.55
 2,800 24.61 24.67 24.55 1,880 0 0.1
26/10/2020
24.61
 1,590 25.00 25.00 24.61 860 0 0.0
23/10/2020
25.00
 500 24.55 25.00 24.61 0 0 0
22/10/2020
24.55
 1,530 24.55 24.55 24.55 1,230 0 0.1
21/10/2020
24.55
 3,500 24.55 24.55 24.55 3,100 0 0.1
20/10/2020
24.55
 2,330 24.55 24.85 24.55 1,630 0 0.1
19/10/2020
24.55
 2,520 24.55 24.55 24.55 1,190 0 0.0
16/10/2020
24.55
 710 24.55 24.55 24.55 710 0 0.0
15/10/2020
24.55
 1,560 24.55 24.55 24.55 1,030 0 0.0
14/10/2020
24.55
 1,750 24.55 24.55 24.55 1,750 0 0.1
13/10/2020
24.55
 6,480 24.61 24.67 24.49 3,300 0 0.1
12/10/2020
24.61
 1,230 24.85 24.85 24.58 530 0 0.0
09/10/2020
24.85
 530 24.85 24.85 24.85 0 0 0
08/10/2020
24.85
 2,810 24.85 24.85 24.55 2,470 0 0.1
07/10/2020
24.85
 6,110 25.09 25.09 24.55 1,420 0 0.1
06/10/2020
25.09
 1,420 25.12 25.12 24.40 0 0 0
05/10/2020
25.12
 7,400 25.15 25.15 23.95 1,620 180 0.1
02/10/2020
25.15
 3,110 25.15 25.15 24.73 1,600 10 0.1
01/10/2020
25.15
 90 25.42 25.57 24.61 0 0 0
30/09/2020
25.42
 560 25.15 25.42 25.15 550 0 0.0
29/09/2020
25.15
 2,710 25.15 25.15 25.15 1,710 0 0.1
28/09/2020
25.15
 2,440 25.45 25.45 25.15 890 1,000 -0.0
25/09/2020
25.45
 2,660 24.85 25.45 24.85 2,630 0 0.1
24/09/2020
24.85
 2,110 24.85 24.85 24.85 1,000 0 0.0
23/09/2020
24.85
 2,800 24.85 24.85 24.85 1,800 0 0.1
22/09/2020
24.85
 2,670 24.58 24.85 24.58 800 0 0.0
21/09/2020
24.58
 790 24.61 24.61 24.58 500 0 0.0
18/09/2020
24.61
 410 24.61 24.67 24.61 180 0 0.0
17/09/2020
24.61
 9,400 25.15 25.15 24.61 3,200 100 0.1
16/09/2020
25.15
 4,000 24.85 25.15 24.85 2,800 0 0.1
15/09/2020
24.85
 11,080 24.55 25.15 24.85 2,990 0 0.1
14/09/2020
24.55
 12,330 24.31 24.85 24.37 2,410 0 0.1
11/09/2020
24.31
 8,020 24.34 24.34 24.22 6,000 0 0.2
10/09/2020
24.34
 7,590 24.16 24.34 24.13 0 850 -0.0
09/09/2020
24.16
 7,840 24.01 24.16 23.95 4,730 0 0.2
08/09/2020
24.01
 6,480 24.19 24.19 23.95 5,000 0 0.2
07/09/2020
24.19
 7,830 24.25 24.25 23.95 5,060 0 0.2
04/09/2020
24.25
 6,750 24.13 24.25 23.95 2,500 0 0.1
03/09/2020
24.13
 14,990 24.25 24.25 24.13 7,130 0 0.3
01/09/2020
24.25
 7,380 24.13 24.25 24.10 3,360 1,800 0.1
31/08/2020
24.13
 12,330 24.01 24.16 24.01 2,900 0 0.1
28/08/2020
24.01
 17,250 24.16 24.25 23.95 7,300 0 0.3
27/08/2020
24.16
 14,300 23.95 24.25 23.92 6,220 0 0.2
26/08/2020
23.95
 11,950 23.95 24.25 23.78 3,800 0 0.2
25/08/2020
23.95
 27,730 23.30 23.95 23.33 0 400 -0.0
24/08/2020
23.30
 21,190 23.27 23.36 23.12 11,400 620 0.4
21/08/2020
23.27
 9,010 23.06 23.36 23.06 1,720 700 0.0
20/08/2020
23.06
 13,520 22.28 23.36 22.28 1,020 0 0.0
19/08/2020
22.28
 11,260 21.32 22.76 21.44 0 0 0
18/08/2020
21.32
 15,420 21.26 21.32 21.26 4,000 3,000 0.0
17/08/2020
21.26
 4,880 21.08 21.56 21.26 2,300 0 0.1
14/08/2020
21.08
 2,280 22.10 22.10 21.08 0 0 0
13/08/2020
22.10
 40 21.26 22.10 22.10 40 0 0.0
12/08/2020
21.26
 10 21.26 21.26 21.26 0 10 -0.0
11/08/2020
21.26
 20 20.96 21.26 21.26 0 0 0
10/08/2020
20.96
 2,080 21.26 21.32 20.96 1,540 0 0.1
07/08/2020
21.26
 2,740 21.26 21.44 21.26 1,170 0 0.0
06/08/2020
21.26
 2,290 21.26 21.29 21.26 1,230 0 0.0
05/08/2020
21.26
 1,120 20.84 21.26 20.84 50 680 -0.0
04/08/2020
20.84
 1,030 21.26 21.26 20.84 300 720 -0.0
03/08/2020
21.26
 110 20.66 21.26 20.66 10 0 0.0
31/07/2020
20.66
 1,000 20.84 20.84 20.66 710 0 0.0
30/07/2020
20.84
 140 20.84 20.84 20.84 140 0 0.0
29/07/2020
20.84
 100 20.96 20.96 20.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |