CTCP Thủy điện Thác Mơ (tmp)

46.05
-1.95
(-4.06%)
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
(2026-05-20) 		1.80 3.90% 48,300 -19,400 0
44.90
48.05
46.05
2 tháng
(2026-04-20) 		-5.40 -10.11% 130,000 -27,100 0
44.90
53.40
46.05
3 tháng
(2026-03-23) 		-8 -14.29% 187,100 -27,600 0
44.90
56.80
46.05
6 tháng
(2025-12-22) 		-12.39 -20.52% 333,800 -22,000 0.3
44.90
61.50
46.05
12 tháng
(2025-06-24) 		-12.82 -21.08% 670,000 -93,700 -4.0
44.90
63.52
46.05
24 tháng
(2024-07-01) 		-16.98 -26.13% 1,237,400 -185,346 -8.8
44.90
69.69
46.05
36 tháng
(2023-07-05) 		1.78 3.86% 1,793,300 -91,535 -2.4
43.74
72.04
46.05
60 tháng
(2021-07-15) 		19.32 67.35% 3,267,600 77,666 8.9
28.68
72.04
46.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |