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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |