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)
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
05/03/2020
21.14
 1,920 21.14 21.20 21.14 30 0 0.0
04/03/2020
21.14
 3,400 21.44 21.44 21.08 0 0 0
03/03/2020
21.44
 1,020 21.26 21.44 20.99 0 10 -0.0
02/03/2020
21.26
 10,200 21.26 21.26 21.26 10,000 0 0.4
28/02/2020
21.26
 1,190 21.20 21.56 21.20 0 0 0
27/02/2020
21.20
 250 21.20 21.20 21.20 0 0 0
26/02/2020
21.20
 0 21.20 21.20 21.20 0 0 0
25/02/2020
21.20
 1,170 21.86 21.86 20.66 0 870 -0.0
24/02/2020
21.86
 0 21.86 21.86 21.86 0 0 0
21/02/2020
21.86
 10 22.16 22.16 21.86 0 0 0
20/02/2020
22.16
 2,430 21.65 22.16 21.65 470 2,000 -0.1
19/02/2020
21.65
 170 21.62 21.65 21.65 0 0 0
18/02/2020
21.62
 620 21.80 22.28 21.62 0 0 0
17/02/2020
21.80
 240 22.76 22.76 21.74 30 30 0
14/02/2020
22.76
 1,000 23.36 23.36 22.76 1,000 0 0.0
13/02/2020
23.36
 1,300 22.04 23.36 23.36 0 540 -0.0
12/02/2020
22.04
 50 22.10 22.10 22.04 0 0 0
11/02/2020
22.10
 0 22.10 22.10 22.10 0 0 0
10/02/2020
22.10
 300 21.86 22.10 22.10 0 80 -0.0
07/02/2020
21.86
 1,200 21.86 21.86 21.86 1,200 0 0.0
06/02/2020
21.86
 220 21.56 21.86 21.80 0 0 0
05/02/2020
21.56
 720 21.95 21.95 21.56 0 0 0
04/02/2020
21.95
 6,550 21.56 21.95 20.96 0 1,050 -0.0
03/02/2020
21.56
 5,020 21.32 21.56 20.96 4,000 0 0.1
31/01/2020
21.32
 2,020 21.26 21.32 21.26 500 920 -0.0
30/01/2020
21.26
 520 21.26 21.26 21.26 500 0 0.0
22/01/2020
21.26
 100 21.83 21.83 21.26 0 0 0
21/01/2020
21.83
 2,400 21.77 21.83 21.83 2,000 0 0.1
20/01/2020
21.77
 90 20.96 21.77 21.74 0 0 0
17/01/2020
20.96
 410 21.77 21.95 20.96 400 0 0.0
16/01/2020
21.77
 0 21.77 21.77 21.77 0 0 0
15/01/2020
21.77
 2,520 21.77 21.86 21.77 520 0 0.0
14/01/2020
21.77
 100 21.83 21.83 21.77 0 0 0
13/01/2020
21.83
 10 21.17 21.83 21.83 0 0 0
10/01/2020
21.17
 0 21.17 21.17 21.17 0 0 0
09/01/2020
21.17
 180 21.14 21.17 21.17 0 0 0
08/01/2020
21.14
 900 21.86 21.86 21.14 0 0 0
07/01/2020
21.86
 2,600 21.68 21.86 21.56 500 0 0.0
06/01/2020
21.68
 2,070 21.68 21.68 21.56 0 0 0
03/01/2020
21.68
 1,110 21.38 21.86 20.99 980 0 0.0
02/01/2020
21.38
 0 21.38 21.38 21.38 0 0 0
31/12/2019
21.38
 1,110 21.02 21.50 20.51 0 200 -0.0
30/12/2019
21.02
 110 21.26 21.26 21.02 110 0 0.0
27/12/2019
21.26
 860 20.48 21.26 20.48 0 850 -0.0
26/12/2019
20.48
 1,200 20.66 20.96 20.48 100 0 0.0
25/12/2019
20.66
 1,510 20.72 20.72 20.66 920 0 0.0
24/12/2019
20.72
 30 20.69 20.72 20.72 0 0 0
23/12/2019
20.69
 1,110 21.80 21.86 20.69 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
21.80
 1,730 20.60 21.80 20.66 0 0 0
19/12/2019
20.60
 30 20.31 20.60 20.60 0 0 0
18/12/2019
20.31
 40 20.89 20.89 20.31 0 0 0
17/12/2019
20.89
 400 20.89 20.89 20.89 0 0 0
16/12/2019
20.89
 1,340 21.09 21.09 20.89 750 0 0.0
13/12/2019
21.09
 5,660 20.40 21.09 20.80 550 3,900 -0.1
12/12/2019
20.40
 2,130 20.08 20.43 20.08 70 0 0.0
11/12/2019
20.08
 150 21.12 21.12 20.08 0 0 0
10/12/2019
21.12
 10 19.80 21.12 21.12 0 0 0
09/12/2019
19.80
 1,150 19.80 20.08 19.80 0 1,100 -0.0
06/12/2019
19.80
 1,440 20.66 20.66 19.80 0 0 0
05/12/2019
20.66
 540 19.57 20.66 19.80 0 0 0
04/12/2019
19.57
 250 20.37 20.37 19.57 0 190 -0.0
03/12/2019
20.37
 0 20.37 20.37 20.37 0 0 0
02/12/2019
20.37
 0 20.37 20.37 20.37 0 0 0
29/11/2019
20.37
 1,500 19.83 20.37 20.37 1,500 0 0.1
28/11/2019
19.83
 3,230 20.60 20.60 19.63 1,800 0 0.1
27/11/2019
20.60
 570 20.66 20.66 20.60 0 0 0
26/11/2019
20.66
 1,020 20.60 20.66 20.66 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |