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)
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
25/11/2019
20.60
 500 20.77 20.77 20.60 0 0 0
22/11/2019
20.77
 570 20.23 20.77 20.66 420 0 0.0
21/11/2019
20.23
 1,080 20.23 20.23 20.23 0 1,080 -0.0
20/11/2019
20.23
 2,060 20.63 20.63 20.23 260 0 0.0
19/11/2019
20.63
 1,140 20.83 20.83 20.37 0 0 0
18/11/2019
20.83
 50 20.66 20.83 20.83 0 0 0
15/11/2019
20.66
 800 20.66 20.66 20.66 220 0 0.0
14/11/2019
20.66
 1,000 20.66 20.66 20.66 0 0 0
13/11/2019
20.66
 0 20.66 20.66 20.66 0 0 0
12/11/2019
20.66
 0 20.66 20.66 20.66 0 0 0
11/11/2019
20.66
 100 20.66 20.66 20.66 0 0 0
08/11/2019
20.66
 500 20.26 20.66 20.54 0 0 0
07/11/2019
20.26
 2,100 20.26 20.26 20.26 0 2,100 -0.1
06/11/2019
20.26
 0 20.26 20.26 20.26 0 0 0
05/11/2019
20.26
 0 20.26 20.26 20.26 0 0 0
04/11/2019
20.26
 680 20.14 20.26 20.20 0 0 0
01/11/2019
20.14
 50 20.20 20.20 20.14 0 0 0
31/10/2019
20.20
 10 20.14 20.20 20.20 0 0 0
30/10/2019
20.14
 2,100 20.08 20.14 20.08 1,520 0 0.1
29/10/2019
20.08
 2,160 20.20 20.20 20.08 100 160 -0.0
28/10/2019
20.20
 880 20.14 20.20 20.20 0 0 0
25/10/2019
20.14
 100 20.26 20.26 20.14 0 0 0
24/10/2019
20.26
 0 20.26 20.26 20.26 0 0 0
23/10/2019
20.26
 200 20.66 20.66 20.26 0 0 0
22/10/2019
20.66
 60 20.26 20.95 20.66 0 0 0
21/10/2019
20.26
 490 20.66 20.66 20.26 0 0 0
18/10/2019
20.66
 0 20.66 20.66 20.66 0 0 0
17/10/2019
20.66
 220 20.89 20.95 20.66 0 0 0
16/10/2019
20.89
 120 20.26 20.89 20.89 0 0 0
15/10/2019
20.26
 280 20.20 20.26 20.26 0 0 0
14/10/2019
20.20
 1,000 20.37 20.37 20.20 0 0 0
11/10/2019
20.37
 200 20.26 20.37 20.37 0 0 0
10/10/2019
20.26
 80 20.08 20.31 20.26 0 0 0
09/10/2019
20.08
 0 20.08 20.08 20.08 0 0 0
08/10/2019
20.08
 4,990 20.08 20.08 20.08 0 0 0
07/10/2019
20.08
 6,050 20.08 20.14 19.86 1,050 0 0.0
04/10/2019
20.08
 5,000 20.08 20.08 20.08 1,240 0 0.0
03/10/2019
20.08
 2,000 20.08 20.14 20.08 0 0 0
02/10/2019
20.08
 0 20.08 20.08 20.08 0 0 0
01/10/2019
20.08
 10 20.43 20.43 20.08 0 0 0
30/09/2019
20.43
 250 20.43 20.43 20.43 0 0 0
27/09/2019
20.43
 1,900 20.43 20.46 20.43 1,200 0 0.0
26/09/2019
20.43
 480 20.66 20.66 20.43 0 480 -0.0
25/09/2019
20.66
 20 20.66 20.66 20.66 0 20 -0.0
24/09/2019
20.66
 260 20.66 20.66 20.66 0 0 0
23/09/2019
20.66
 1,540 20.63 20.77 20.66 0 0 0
20/09/2019
20.63
 0 20.63 20.63 20.63 0 0 0
19/09/2019
20.63
 3,220 20.66 20.95 20.60 2,480 0 0.1
18/09/2019
20.66
 1,600 20.54 20.66 20.66 0 0 0
17/09/2019
20.54
 0 20.54 20.54 20.54 0 0 0
16/09/2019
20.54
 10 20.49 20.54 20.54 0 0 0
13/09/2019
20.49
 220 20.54 20.66 20.49 0 0 0
12/09/2019
20.54
 0 20.54 20.54 20.54 0 0 0
11/09/2019
20.54
 1,450 20.95 20.95 20.54 0 0 0
10/09/2019
20.95
 0 20.95 20.95 20.95 0 0 0
09/09/2019
20.95
 300 20.92 20.95 19.97 100 0 0.0
06/09/2019
20.92
 0 20.92 20.92 20.92 0 0 0
05/09/2019
20.92
 2,970 20.92 20.95 20.92 2,970 0 0.1
04/09/2019
20.92
 870 20.66 20.92 20.66 390 0 0.0
03/09/2019
20.66
 920 20.46 20.66 20.66 0 0 0
30/08/2019
20.46
 1,200 20.66 20.66 20.46 0 0 0
29/08/2019
20.66
 260 20.31 20.66 20.66 0 0 0
28/08/2019
20.31
 0 20.31 20.31 20.31 0 0 0
27/08/2019
20.31
 660 20.66 20.66 20.31 500 0 0.0
26/08/2019
20.66
 190 20.66 20.66 20.66 0 0 0
23/08/2019
20.66
 30 20.37 20.66 20.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |