CTCP Thủy điện Thác Mơ (tmp)

56
0.10
(0.18%)
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
(2026-02-11) 		-5.60 -9.11% 30,000 1,100 0.1
55.90
61.50
56
2 tháng
(2026-01-12) 		-2.10 -3.62% 66,800 5,600 0.3
55.90
61.50
56
3 tháng
(2025-12-15) 		-2.13 -3.67% 150,200 10,900 0.6
55.90
61.50
56
6 tháng
(2025-09-15) 		-5.18 -8.48% 299,000 -39,500 -2.4
55.90
62.95
56
12 tháng
(2025-03-18) 		-8.78 -13.58% 700,000 -142,874 -7.8
55.90
66.13
56
24 tháng
(2024-03-25) 		-12.09 -17.79% 1,171,000 -128,946 -6.8
55.90
69.69
56
36 tháng
(2023-03-29) 		15.17 37.26% 1,706,700 -4,635 1.4
39.70
72.04
56
60 tháng
(2021-04-08) 		29.33 110.37% 3,860,300 53,066 6.8
26.57
72.04
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2020
19.46
 600 19.46 19.46 19.46 0 0 0
21/04/2020
19.46
 3,880 20.06 20.06 19.46 3,270 0 0.1
20/04/2020
20.06
 870 19.76 20.06 19.46 0 10 -0.0
17/04/2020
19.76
 1,100 19.58 19.76 19.46 0 0 0
16/04/2020
19.58
 810 20.36 20.36 19.58 0 0 0
15/04/2020
20.36
 790 20.36 20.36 20.24 0 0 0
14/04/2020
20.36
 520 19.76 20.36 19.76 0 0 0
13/04/2020
19.76
 520 19.16 19.76 19.16 0 0 0
10/04/2020
19.16
 1,910 19.16 19.58 19.16 500 0 0.0
09/04/2020
19.16
 2,200 19.34 19.34 19.04 0 500 -0.0
08/04/2020
19.34
 500 19.34 19.34 19.34 0 0 0
07/04/2020
19.34
 3,020 19.34 19.34 19.34 0 0 0
06/04/2020
19.34
 2,600 19.16 19.34 19.16 0 0 0
03/04/2020
19.16
 3,100 19.16 19.28 19.04 1,830 140 0.1
01/04/2020
19.16
 5,290 19.22 19.22 19.13 5,000 0 0.2
31/03/2020
19.22
 7,480 18.86 19.22 18.27 5,030 0 0.2
30/03/2020
18.86
 2,620 19.22 19.22 17.97 0 0 0
27/03/2020
19.22
 70 18.62 19.34 19.16 0 50 -0.0
26/03/2020
18.62
 6,080 19.16 19.16 18.62 0 2,890 -0.1
25/03/2020
19.16
 2,490 19.16 19.16 19.16 0 10 -0.0
24/03/2020
19.16
 320 19.16 19.16 19.16 10 0 0.0
23/03/2020
19.16
 2,260 19.01 19.16 17.97 1,100 810 0.0
20/03/2020
19.01
 530 19.16 19.16 19.01 0 0 0
19/03/2020
19.16
 2,990 19.16 19.16 19.16 0 2,110 -0.1
18/03/2020
19.16
 2,110 19.16 19.16 19.16 0 2,110 -0.1
17/03/2020
19.16
 2,180 19.16 19.16 18.68 0 1,600 -0.1
16/03/2020
19.16
 4,820 19.76 19.76 19.16 0 2,810 -0.1
13/03/2020
19.76
 4,100 20.06 20.06 19.46 0 2,850 -0.1
12/03/2020
20.06
 1,130 20.96 21.02 19.52 0 0 0
11/03/2020
20.96
 3,810 21.14 21.26 20.96 0 0 0
10/03/2020
21.14
 70 21.02 21.14 20.96 0 0 0
09/03/2020
21.02
 540 21.26 21.26 21.02 0 0 0
06/03/2020
21.26
 10,170 21.14 21.26 21.26 10,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |