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)
05/03/2020
20.26
 1,920 20.26 20.32 20.26 30 0 0.0
04/03/2020
20.26
 3,400 20.55 20.55 20.20 0 0 0
03/03/2020
20.55
 1,020 20.37 20.55 20.12 0 10 -0.0
02/03/2020
20.37
 10,200 20.37 20.37 20.37 10,000 0 0.4
28/02/2020
20.37
 1,190 20.32 20.66 20.32 0 0 0
27/02/2020
20.32
 250 20.32 20.32 20.32 0 0 0
26/02/2020
20.32
 0 20.32 20.32 20.32 0 0 0
25/02/2020
20.32
 1,170 20.95 20.95 19.80 0 870 -0.0
24/02/2020
20.95
 0 20.95 20.95 20.95 0 0 0
21/02/2020
20.95
 10 21.23 21.23 20.95 0 0 0
20/02/2020
21.23
 2,430 20.75 21.23 20.75 470 2,000 -0.1
19/02/2020
20.75
 170 20.72 20.75 20.75 0 0 0
18/02/2020
20.72
 620 20.89 21.35 20.72 0 0 0
17/02/2020
20.89
 240 21.81 21.81 20.83 30 30 0
14/02/2020
21.81
 1,000 22.38 22.38 21.81 1,000 0 0.0
13/02/2020
22.38
 1,300 21.12 22.38 22.38 0 540 -0.0
12/02/2020
21.12
 50 21.18 21.18 21.12 0 0 0
11/02/2020
21.18
 0 21.18 21.18 21.18 0 0 0
10/02/2020
21.18
 300 20.95 21.18 21.18 0 80 -0.0
07/02/2020
20.95
 1,200 20.95 20.95 20.95 1,200 0 0.0
06/02/2020
20.95
 220 20.66 20.95 20.89 0 0 0
05/02/2020
20.66
 720 21.03 21.03 20.66 0 0 0
04/02/2020
21.03
 6,550 20.66 21.03 20.09 0 1,050 -0.0
03/02/2020
20.66
 5,020 20.43 20.66 20.09 4,000 0 0.1
31/01/2020
20.43
 2,020 20.37 20.43 20.37 500 920 -0.0
30/01/2020
20.37
 520 20.37 20.37 20.37 500 0 0.0
22/01/2020
20.37
 100 20.92 20.92 20.37 0 0 0
21/01/2020
20.92
 2,400 20.86 20.92 20.92 2,000 0 0.1
20/01/2020
20.86
 90 20.09 20.86 20.83 0 0 0
17/01/2020
20.09
 410 20.86 21.03 20.09 400 0 0.0
16/01/2020
20.86
 0 20.86 20.86 20.86 0 0 0
15/01/2020
20.86
 2,520 20.86 20.95 20.86 520 0 0.0
14/01/2020
20.86
 100 20.92 20.92 20.86 0 0 0
13/01/2020
20.92
 10 20.29 20.92 20.92 0 0 0
10/01/2020
20.29
 0 20.29 20.29 20.29 0 0 0
09/01/2020
20.29
 180 20.26 20.29 20.29 0 0 0
08/01/2020
20.26
 900 20.95 20.95 20.26 0 0 0
07/01/2020
20.95
 2,600 20.78 20.95 20.66 500 0 0.0
06/01/2020
20.78
 2,070 20.78 20.78 20.66 0 0 0
03/01/2020
20.78
 1,110 20.49 20.95 20.12 980 0 0.0
02/01/2020
20.49
 0 20.49 20.49 20.49 0 0 0
31/12/2019
20.49
 1,110 20.14 20.60 19.66 0 200 -0.0
30/12/2019
20.14
 110 20.37 20.37 20.14 110 0 0.0
27/12/2019
20.37
 860 19.63 20.37 19.63 0 850 -0.0
26/12/2019
19.63
 1,200 19.80 20.09 19.63 100 0 0.0
25/12/2019
19.80
 1,510 19.86 19.86 19.80 920 0 0.0
24/12/2019
19.86
 30 19.83 19.86 19.86 0 0 0
23/12/2019
19.83
 1,110 20.89 20.95 19.83 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
20.89
 1,730 19.74 20.89 19.80 0 0 0
19/12/2019
19.74
 30 19.47 19.74 19.74 0 0 0
18/12/2019
19.47
 40 20.02 20.02 19.47 0 0 0
17/12/2019
20.02
 400 20.02 20.02 20.02 0 0 0
16/12/2019
20.02
 1,340 20.21 20.21 20.02 750 0 0.0
13/12/2019
20.21
 5,660 19.55 20.21 19.94 550 3,900 -0.1
12/12/2019
19.55
 2,130 19.25 19.58 19.25 70 0 0.0
11/12/2019
19.25
 150 20.24 20.24 19.25 0 0 0
10/12/2019
20.24
 10 18.97 20.24 20.24 0 0 0
09/12/2019
18.97
 1,150 18.97 19.25 18.97 0 1,100 -0.0
06/12/2019
18.97
 1,440 19.80 19.80 18.97 0 0 0
05/12/2019
19.80
 540 18.75 19.80 18.97 0 0 0
04/12/2019
18.75
 250 19.52 19.52 18.75 0 190 -0.0
03/12/2019
19.52
 0 19.52 19.52 19.52 0 0 0
02/12/2019
19.52
 0 19.52 19.52 19.52 0 0 0
29/11/2019
19.52
 1,500 19.00 19.52 19.52 1,500 0 0.1
28/11/2019
19.00
 3,230 19.74 19.74 18.81 1,800 0 0.1
27/11/2019
19.74
 570 19.80 19.80 19.74 0 0 0
26/11/2019
19.80
 1,020 19.74 19.80 19.80 1,000 0 0.0
25/11/2019
19.74
 500 19.91 19.91 19.74 0 0 0
22/11/2019
19.91
 570 19.39 19.91 19.80 420 0 0.0
21/11/2019
19.39
 1,080 19.39 19.39 19.39 0 1,080 -0.0
20/11/2019
19.39
 2,060 19.77 19.77 19.39 260 0 0.0
19/11/2019
19.77
 1,140 19.96 19.96 19.52 0 0 0
18/11/2019
19.96
 50 19.80 19.96 19.96 0 0 0
15/11/2019
19.80
 800 19.80 19.80 19.80 220 0 0.0
14/11/2019
19.80
 1,000 19.80 19.80 19.80 0 0 0
13/11/2019
19.80
 0 19.80 19.80 19.80 0 0 0
12/11/2019
19.80
 0 19.80 19.80 19.80 0 0 0
11/11/2019
19.80
 100 19.80 19.80 19.80 0 0 0
08/11/2019
19.80
 500 19.41 19.80 19.69 0 0 0
07/11/2019
19.41
 2,100 19.41 19.41 19.41 0 2,100 -0.1
06/11/2019
19.41
 0 19.41 19.41 19.41 0 0 0
05/11/2019
19.41
 0 19.41 19.41 19.41 0 0 0
04/11/2019
19.41
 680 19.30 19.41 19.36 0 0 0
01/11/2019
19.30
 50 19.36 19.36 19.30 0 0 0
31/10/2019
19.36
 10 19.30 19.36 19.36 0 0 0
30/10/2019
19.30
 2,100 19.25 19.30 19.25 1,520 0 0.1
29/10/2019
19.25
 2,160 19.36 19.36 19.25 100 160 -0.0
28/10/2019
19.36
 880 19.30 19.36 19.36 0 0 0
25/10/2019
19.30
 100 19.41 19.41 19.30 0 0 0
24/10/2019
19.41
 0 19.41 19.41 19.41 0 0 0
23/10/2019
19.41
 200 19.80 19.80 19.41 0 0 0
22/10/2019
19.80
 60 19.41 20.07 19.80 0 0 0
21/10/2019
19.41
 490 19.80 19.80 19.41 0 0 0
18/10/2019
19.80
 0 19.80 19.80 19.80 0 0 0
17/10/2019
19.80
 220 20.02 20.07 19.80 0 0 0
16/10/2019
20.02
 120 19.41 20.02 20.02 0 0 0
15/10/2019
19.41
 280 19.36 19.41 19.41 0 0 0
14/10/2019
19.36
 1,000 19.52 19.52 19.36 0 0 0
11/10/2019
19.52
 200 19.41 19.52 19.52 0 0 0
10/10/2019
19.41
 80 19.25 19.47 19.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |