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)
28/07/2020
20.96
 20 20.72 20.96 20.96 10 0 0.0
27/07/2020
20.72
 1,030 20.96 20.96 20.72 1,020 0 0.0
24/07/2020
20.96
 2,380 20.96 20.99 20.96 1,780 500 0.0
23/07/2020
20.96
 1,970 20.96 20.99 20.96 410 0 0.0
22/07/2020
20.96
 0 20.96 20.96 20.96 0 0 0
21/07/2020
20.96
 0 20.96 20.96 20.96 0 0 0
20/07/2020
20.96
 130 21.26 21.26 20.96 50 0 0.0
17/07/2020
21.26
 10 21.02 21.26 21.26 0 0 0
16/07/2020
21.02
 0 21.02 21.02 21.02 0 0 0
15/07/2020
21.02
 10,050 20.96 21.02 20.96 8,150 0 0.3
14/07/2020
20.96
 2,370 20.99 21.02 20.96 1,730 0 0.1
13/07/2020
20.99
 540 21.26 21.26 20.99 500 540 -0.0
10/07/2020
21.26
 1,130 20.99 21.26 20.99 1,000 100 0.0
09/07/2020
20.99
 0 20.99 20.99 20.99 0 0 0
08/07/2020
20.99
 100 20.99 20.99 20.99 100 0 0.0
07/07/2020
20.99
 160 20.99 21.56 20.99 30 0 0.0
06/07/2020
20.99
 440 20.99 20.99 20.99 0 0 0
03/07/2020
20.99
 330 20.96 20.99 20.96 290 0 0.0
02/07/2020
20.96
 740 21.02 21.02 20.96 530 0 0.0
01/07/2020
21.02
 530 21.02 21.02 20.84 10 10 -0
30/06/2020
21.02
 1,200 21.02 21.05 21.02 1,620 0 0.1
29/06/2020
21.02
 10 22.16 22.16 21.02 1,620 10 0.1
26/06/2020
22.16
 1,650 21.08 22.16 21.56 1,620 0 0.1
25/06/2020
21.08
 1,750 21.56 21.56 21.08 1,730 0 0.1
24/06/2020
21.56
 80 21.56 21.56 21.56 50 10 0.0
23/06/2020
21.56
 40 21.56 21.56 21.02 20 0 0.0
22/06/2020
21.56
 700 21.32 21.56 21.32 670 0 0.0
19/06/2020
21.32
 1,300 21.32 21.32 21.32 1,300 0 0.0
18/06/2020
21.32
 580 21.26 21.32 21.32 580 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
21.26
 1,250 20.66 21.56 20.96 730 0 0.0
16/06/2020
20.66
 2,120 20.63 20.66 20.66 2,100 810 0.0
15/06/2020
20.63
 700 19.51 20.83 20.09 0 0 0
12/06/2020
19.51
 7,140 20.32 20.37 19.51 4,220 0 0.1
11/06/2020
20.32
 3,210 20.26 20.66 20.26 2,570 0 0.1
10/06/2020
20.26
 630 20.23 20.66 20.26 410 0 0.0
09/06/2020
20.23
 530 20.20 20.23 20.23 0 0 0
08/06/2020
20.20
 1,070 20.26 20.29 20.20 110 0 0.0
05/06/2020
20.26
 220 20.14 20.26 20.14 120 100 0.0
04/06/2020
20.14
 1,600 20.14 20.14 20.14 1,000 450 0.0
03/06/2020
20.14
 500 20.14 20.14 20.14 500 0 0.0
02/06/2020
20.14
 3,580 20.14 20.20 20.14 2,070 0 0.1
01/06/2020
20.14
 880 21.41 21.41 20.12 0 0 0
29/05/2020
21.41
 210 20.09 21.41 20.40 0 0 0
28/05/2020
20.09
 3,280 20.37 20.40 20.09 1,500 0 0.1
27/05/2020
20.37
 40 20.32 20.37 20.37 0 0 0
26/05/2020
20.32
 3,120 20.32 20.40 20.32 3,010 1,090 0.1
25/05/2020
20.32
 2,770 19.00 20.32 19.80 0 0 0
22/05/2020
19.00
 2,710 19.17 19.23 19.00 0 0 0
21/05/2020
19.17
 260 18.94 19.80 19.17 0 0 0
20/05/2020
18.94
 2,070 19.51 19.80 18.94 0 0 0
19/05/2020
19.51
 800 18.94 19.51 18.65 250 0 0.0
18/05/2020
18.94
 130 18.94 18.94 18.94 0 0 0
15/05/2020
18.94
 1,490 18.94 18.94 18.94 1,490 0 0.0
14/05/2020
18.94
 400 18.42 18.94 18.65 0 0 0
13/05/2020
18.42
 410 18.37 19.51 18.42 0 120 -0.0
12/05/2020
18.37
 6,230 18.42 18.65 18.37 3,090 0 0.1
11/05/2020
18.42
 980 18.42 18.77 18.42 120 0 0.0
08/05/2020
18.42
 1,250 18.37 19.11 18.31 0 0 0
07/05/2020
18.37
 810 18.34 18.37 18.37 0 0 0
06/05/2020
18.34
 5,550 18.65 18.65 18.34 30 0 0.0
05/05/2020
18.65
 1,290 18.65 18.65 18.65 0 0 0
04/05/2020
18.65
 510 18.94 18.94 18.65 10 0 0.0
29/04/2020
18.94
 150 18.42 19.00 18.94 0 0 0
28/04/2020
18.42
 5,080 18.42 18.48 18.37 350 940 -0.0
27/04/2020
18.42
 2,290 18.37 18.65 18.42 0 0 0
24/04/2020
18.37
 1,520 18.65 18.71 18.37 0 0 0
23/04/2020
18.65
 320 18.65 19.17 18.48 0 0 0
22/04/2020
18.65
 600 18.65 18.65 18.65 0 0 0
21/04/2020
18.65
 3,880 19.23 19.23 18.65 3,270 0 0.1
20/04/2020
19.23
 870 18.94 19.23 18.65 0 10 -0.0
17/04/2020
18.94
 1,100 18.77 18.94 18.65 0 0 0
16/04/2020
18.77
 810 19.51 19.51 18.77 0 0 0
15/04/2020
19.51
 790 19.51 19.51 19.40 0 0 0
14/04/2020
19.51
 520 18.94 19.51 18.94 0 0 0
13/04/2020
18.94
 520 18.37 18.94 18.37 0 0 0
10/04/2020
18.37
 1,910 18.37 18.77 18.37 500 0 0.0
09/04/2020
18.37
 2,200 18.54 18.54 18.25 0 500 -0.0
08/04/2020
18.54
 500 18.54 18.54 18.54 0 0 0
07/04/2020
18.54
 3,020 18.54 18.54 18.54 0 0 0
06/04/2020
18.54
 2,600 18.37 18.54 18.37 0 0 0
03/04/2020
18.37
 3,100 18.37 18.48 18.25 1,830 140 0.1
01/04/2020
18.37
 5,290 18.42 18.42 18.34 5,000 0 0.2
31/03/2020
18.42
 7,480 18.08 18.42 17.50 5,030 0 0.2
30/03/2020
18.08
 2,620 18.42 18.42 17.22 0 0 0
27/03/2020
18.42
 70 17.85 18.54 18.37 0 50 -0.0
26/03/2020
17.85
 6,080 18.37 18.37 17.85 0 2,890 -0.1
25/03/2020
18.37
 2,490 18.37 18.37 18.37 0 10 -0.0
24/03/2020
18.37
 320 18.37 18.37 18.37 10 0 0.0
23/03/2020
18.37
 2,260 18.22 18.37 17.22 1,100 810 0.0
20/03/2020
18.22
 530 18.37 18.37 18.22 0 0 0
19/03/2020
18.37
 2,990 18.37 18.37 18.37 0 2,110 -0.1
18/03/2020
18.37
 2,110 18.37 18.37 18.37 0 2,110 -0.1
17/03/2020
18.37
 2,180 18.37 18.37 17.91 0 1,600 -0.1
16/03/2020
18.37
 4,820 18.94 18.94 18.37 0 2,810 -0.1
13/03/2020
18.94
 4,100 19.23 19.23 18.65 0 2,850 -0.1
12/03/2020
19.23
 1,130 20.09 20.14 18.71 0 0 0
11/03/2020
20.09
 3,810 20.26 20.37 20.09 0 0 0
10/03/2020
20.26
 70 20.14 20.26 20.09 0 0 0
09/03/2020
20.14
 540 20.37 20.37 20.14 0 0 0
06/03/2020
20.37
 10,170 20.26 20.37 20.37 10,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |