CTCP Thủy điện Thác Mơ (tmp)

52.10
-3.90
(-6.96%)
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
(2026-02-11) 		-5.60 -9.11% 30,000 1,100 0.1
55.90
61.50
56
2 tháng
(2026-01-12) 		-2.10 -3.62% 66,800 5,600 0.3
55.90
61.50
56
3 tháng
(2025-12-15) 		-2.13 -3.67% 150,200 10,900 0.6
55.90
61.50
56
6 tháng
(2025-09-15) 		-5.18 -8.48% 299,000 -39,500 -2.4
55.90
62.95
56
12 tháng
(2025-03-18) 		-8.78 -13.58% 700,000 -142,874 -7.8
55.90
66.13
56
24 tháng
(2024-03-25) 		-12.09 -17.79% 1,171,000 -128,946 -6.8
55.90
69.69
56
36 tháng
(2023-03-29) 		15.17 37.26% 1,706,700 -4,635 1.4
39.70
72.04
56
60 tháng
(2021-04-08) 		29.33 110.37% 3,860,300 53,066 6.8
26.57
72.04
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2019
20.37
 4,870 20.37 20.92 20.37 0 3,910 -0.1
21/08/2019
20.37
 0 20.37 20.37 20.37 0 0 0
20/08/2019
20.37
 100 19.91 20.37 20.37 0 0 0
19/08/2019
19.91
 4,840 20.95 20.95 19.91 510 0 0.0
16/08/2019
20.95
 650 20.95 20.95 20.95 0 0 0
15/08/2019
20.95
 60 20.77 20.95 20.66 0 0 0
14/08/2019
20.77
 480 20.66 20.77 20.66 0 0 0
13/08/2019
20.66
 1,920 20.49 20.66 20.66 1,500 0 0.1
12/08/2019
20.49
 960 20.83 20.83 20.46 0 0 0
09/08/2019
20.83
 2,360 20.95 20.95 20.37 0 0 0
08/08/2019
20.95
 150 20.08 20.95 20.95 0 0 0
07/08/2019
20.08
 2,860 20.43 20.43 19.91 0 2,850 -0.1
06/08/2019
20.43
 290 20.49 20.49 20.43 0 40 -0.0
05/08/2019
20.49
 620 20.20 20.49 20.46 0 0 0
02/08/2019
20.20
 340 21.17 21.17 19.88 0 0 0
01/08/2019
21.17
 0 21.17 21.17 21.17 0 0 0
31/07/2019
21.17
 770 20.66 21.17 19.86 460 0 0.0
30/07/2019
20.66
 370 20.66 20.66 20.08 330 0 0.0
29/07/2019
20.66
 2,710 20.77 20.77 20.08 0 0 0
26/07/2019
20.77
 330 20.66 21.17 20.77 0 0 0
25/07/2019
20.66
 2,720 20.66 20.66 20.66 500 0 0.0
24/07/2019
20.66
 20 20.66 20.66 20.66 0 0 0
23/07/2019
20.66
 6,640 20.66 20.66 20.63 0 4,000 -0.1
22/07/2019
20.66
 30 20.72 20.72 20.66 0 0 0
19/07/2019
20.72
 340 20.43 20.72 20.72 0 0 0
18/07/2019
20.43
 1,730 20.54 20.66 20.43 0 0 0
17/07/2019
20.54
 2,160 20.77 20.95 20.54 0 0 0
16/07/2019
20.77
 990 21.35 21.35 20.77 40 0 0.0
15/07/2019
21.35
 1,910 21.46 21.46 20.66 0 0 0
12/07/2019
21.46
 13,330 20.95 21.75 19.48 0 10,150 -0.4
11/07/2019
20.95
 3,770 20.95 21.00 20.95 2,500 1,730 0.0
10/07/2019
20.95
 50 20.95 20.95 20.95 0 0 0
09/07/2019
20.95
 210 20.86 21.23 20.95 200 0 0.0
08/07/2019
20.86
 400 20.89 20.89 20.86 0 0 0
05/07/2019
20.89
 80 20.86 21.00 20.89 50 0 0.0
04/07/2019
20.86
 790 20.95 21.12 20.86 0 0 0
03/07/2019
20.95
 1,470 21.49 21.49 20.95 0 0 0
02/07/2019
21.49
 1,010 20.77 21.49 20.77 0 0 0
01/07/2019
20.77
 2,640 21.23 21.23 20.77 0 0 0
28/06/2019
21.23
 310 21.17 21.72 21.23 0 0 0
27/06/2019
21.17
 1,910 22.75 22.75 21.17 0 0 0
26/06/2019
22.75
 13,700 22.09 22.75 20.57 5,020 0 0.2
25/06/2019
22.09
 6,450 21.35 22.09 20.95 0 0 0
24/06/2019
21.35
 11,360 22.32 22.32 20.97 6,760 2,000 0.2
21/06/2019
22.32
 3,510 22.67 22.67 21.32 0 0 0
20/06/2019
22.67
 1,700 22.67 22.67 21.81 0 0 0
19/06/2019
22.67
 1,010 22.38 22.67 22.15 0 0 0
18/06/2019
22.38
 0 22.38 22.38 22.38 0 0 0
17/06/2019
22.38
 2,400 22.93 22.93 22.38 600 120 0.0
14/06/2019
22.93
 890 22.95 22.95 22.93 190 0 0.0
13/06/2019
22.95
 100 22.93 22.95 22.95 0 0 0
12/06/2019
22.93
 700 22.93 22.93 22.93 0 0 0
11/06/2019
22.93
 250 22.67 22.93 22.90 0 0 0
10/06/2019
22.67
 3,890 22.67 22.70 22.67 2,890 0 0.1
07/06/2019
22.67
 0 22.67 22.67 22.67 0 0 0
06/06/2019
22.67
 2,130 22.95 22.95 22.67 0 120 -0.0
05/06/2019
22.95
 10 22.95 22.95 22.95 0 0 0
04/06/2019
22.95
 210 22.95 22.98 22.95 0 0 0
03/06/2019
22.95
 5,550 23.33 23.33 22.38 0 3,410 -0.1
31/05/2019
23.33
 0 23.33 23.33 23.33 0 0 0
30/05/2019
23.33
 500 23.47 23.47 23.33 0 90 -0.0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2019
23.47
 10 23.13 23.47 23.47 0 0 0
28/05/2019
23.13
 1,170 23.21 23.24 22.68 0 0 0
27/05/2019
23.21
 2,030 23.24 23.24 23.21 1,000 0 0.0
24/05/2019
23.24
 20 23.24 23.24 21.85 0 0 0
23/05/2019
23.24
 2,500 23.24 23.24 23.24 2,500 0 0.1
22/05/2019
23.24
 4,290 22.93 23.51 22.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |