CTCP Thủy điện Thác Mơ (tmp)

60.90
-0.10
(-0.16%)
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
(2025-11-05) 		-2 -3.17% 52,200 -33,200 -2.0
59.90
64
60.90
2 tháng
(2025-10-06) 		-1.50 -2.40% 118,100 -39,900 -2.4
59.90
64
60.90
3 tháng
(2025-09-08) 		-1.50 -2.40% 139,200 -40,900 -2.5
59.90
64
60.90
6 tháng
(2025-06-09) 		-3.78 -5.83% 343,100 -88,500 -5.5
59.90
66.15
60.90
12 tháng
(2024-12-10) 		-9.37 -13.32% 699,000 -146,896 -8.1
59.90
70.37
60.90
24 tháng
(2023-12-18) 		5.76 10.43% 1,242,400 -81,835 -3.5
55.24
73.24
60.90
36 tháng
(2022-12-21) 		20 48.76% 1,604,400 17,166 3.2
39.57
73.24
60.90
60 tháng
(2020-12-31) 		34.25 128.06% 3,996,020 8,286 4.9
25.10
73.24
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
21.29
 3,770 21.29 21.35 21.29 2,500 1,730 0.0
10/07/2019
21.29
 50 21.29 21.29 21.29 0 0 0
09/07/2019
21.29
 210 21.21 21.59 21.29 200 0 0.0
08/07/2019
21.21
 400 21.24 21.24 21.21 0 0 0
05/07/2019
21.24
 80 21.21 21.35 21.24 50 0 0.0
04/07/2019
21.21
 790 21.29 21.47 21.21 0 0 0
03/07/2019
21.29
 1,470 21.85 21.85 21.29 0 0 0
02/07/2019
21.85
 1,010 21.12 21.85 21.12 0 0 0
01/07/2019
21.12
 2,640 21.59 21.59 21.12 0 0 0
28/06/2019
21.59
 310 21.53 22.08 21.59 0 0 0
27/06/2019
21.53
 1,910 23.13 23.13 21.53 0 0 0
26/06/2019
23.13
 13,700 22.46 23.13 20.92 5,020 0 0.2
25/06/2019
22.46
 6,450 21.70 22.46 21.29 0 0 0
24/06/2019
21.70
 11,360 22.69 22.69 21.32 6,760 2,000 0.2
21/06/2019
22.69
 3,510 23.04 23.04 21.67 0 0 0
20/06/2019
23.04
 1,700 23.04 23.04 22.17 0 0 0
19/06/2019
23.04
 1,010 22.75 23.04 22.52 0 0 0
18/06/2019
22.75
 0 22.75 22.75 22.75 0 0 0
17/06/2019
22.75
 2,400 23.31 23.31 22.75 600 120 0.0
14/06/2019
23.31
 890 23.34 23.34 23.31 190 0 0.0
13/06/2019
23.34
 100 23.31 23.34 23.34 0 0 0
12/06/2019
23.31
 700 23.31 23.31 23.31 0 0 0
11/06/2019
23.31
 250 23.04 23.31 23.28 0 0 0
10/06/2019
23.04
 3,890 23.04 23.07 23.04 2,890 0 0.1
07/06/2019
23.04
 0 23.04 23.04 23.04 0 0 0
06/06/2019
23.04
 2,130 23.34 23.34 23.04 0 120 -0.0
05/06/2019
23.34
 10 23.34 23.34 23.34 0 0 0
04/06/2019
23.34
 210 23.34 23.37 23.34 0 0 0
03/06/2019
23.34
 5,550 23.72 23.72 22.75 0 3,410 -0.1
31/05/2019
23.72
 0 23.72 23.72 23.72 0 0 0
30/05/2019
23.72
 500 23.86 23.86 23.72 0 90 -0.0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2019
23.86
 10 23.51 23.86 23.86 0 0 0
28/05/2019
23.51
 1,170 23.60 23.62 23.06 0 0 0
27/05/2019
23.60
 2,030 23.62 23.62 23.60 1,000 0 0.0
24/05/2019
23.62
 20 23.62 23.62 22.22 0 0 0
23/05/2019
23.62
 2,500 23.62 23.62 23.62 2,500 0 0.1
22/05/2019
23.62
 4,290 23.31 23.91 22.78 0 0 0
21/05/2019
23.31
 3,290 23.34 23.34 22.50 500 0 0.0
20/05/2019
23.34
 100 23.29 23.34 23.06 0 0 0
17/05/2019
23.29
 2,300 22.67 24.19 21.77 500 60 0.0
16/05/2019
22.67
 320 21.99 22.86 22.44 0 0 0
15/05/2019
21.99
 1,250 21.77 21.99 21.77 0 0 0
14/05/2019
21.77
 1,310 21.68 21.77 21.40 0 30 -0.0
13/05/2019
21.68
 1,810 21.37 22.02 21.60 0 0 0
10/05/2019
21.37
 110 20.92 22.22 21.37 0 100 -0.0
09/05/2019
20.92
 10 21.66 21.66 20.92 0 0 0
08/05/2019
21.66
 0 21.66 21.66 21.66 0 0 0
07/05/2019
21.66
 2,740 21.66 21.66 21.43 0 0 0
06/05/2019
21.66
 2,510 21.60 21.66 21.12 1,000 10 0.0
03/05/2019
21.60
 10 21.37 21.60 21.60 0 0 0
02/05/2019
21.37
 1,000 22.05 22.05 21.37 0 0 0
26/04/2019
22.05
 1,100 22.05 22.05 21.99 0 0 0
25/04/2019
22.05
 50 22.05 22.05 22.05 0 0 0
24/04/2019
22.05
 7,420 21.88 22.05 21.82 0 0 0
23/04/2019
21.88
 2,810 21.94 21.94 20.81 350 2,100 -0.1
22/04/2019
21.94
 5,010 21.94 21.94 21.15 5,000 0 0.2
19/04/2019
21.94
 2,440 22.05 22.05 21.94 1,730 900 0.0
18/04/2019
22.05
 20 22.22 22.22 20.92 0 0 0
17/04/2019
22.22
 480 22.33 22.33 22.22 0 0 0
16/04/2019
22.33
 50 21.66 22.33 22.33 0 0 0
12/04/2019
21.66
 3,350 21.09 21.94 21.18 2,050 0 0.1
11/04/2019
21.09
 3,530 22.16 22.16 21.09 0 100 -0.0
10/04/2019
22.16
 20 22.22 22.22 20.70 0 0 0
09/04/2019
22.22
 4,360 21.66 22.22 21.66 620 0 0.0
08/04/2019
21.66
 7,960 20.73 21.66 20.73 5,000 0 0.2
05/04/2019
20.73
 1,010 20.73 20.73 20.25 0 0 0
04/04/2019
20.73
 1,120 20.33 20.73 20.25 0 0 0
03/04/2019
20.33
 3,520 20.76 20.81 20.33 0 0 0
02/04/2019
20.76
 450 20.76 20.76 20.76 0 0 0
01/04/2019
20.76
 3,130 20.76 20.76 19.97 0 0 0
29/03/2019
20.76
 9,280 20.76 21.82 19.91 0 0 0
28/03/2019
20.76
 360 20.64 20.76 20.53 0 0 0
27/03/2019
20.64
 750 20.64 20.64 20.36 190 0 0.0
26/03/2019
20.64
 12,190 20.47 20.64 20.36 8,110 0 0.3
25/03/2019
20.47
 1,770 20.53 20.53 20.02 1,770 0 0.1
22/03/2019
20.53
 50 20.53 20.53 20.53 0 0 0
21/03/2019
20.53
 1,710 20.53 20.53 20.25 0 0 0
20/03/2019
20.53
 710 19.74 20.53 19.74 0 0 0
19/03/2019
19.74
 420 20.02 20.14 19.69 70 0 0.0
18/03/2019
20.02
 10,800 20.02 20.02 19.86 0 10,470 -0.4
15/03/2019
20.02
 680 20.02 20.81 20.02 270 340 -0.0
14/03/2019
20.02
 15,010 19.97 20.02 19.97 0 14,950 -0.5
13/03/2019
19.97
 16,840 19.69 20.08 19.69 0 940 -0.0
12/03/2019
19.69
 9,070 19.69 19.97 19.57 1,140 0 0.0
11/03/2019
19.69
 3,000 20.08 20.08 19.69 1,950 0 0.1
08/03/2019
20.08
 3,330 19.97 20.08 19.74 300 0 0.0
07/03/2019
19.97
 140 20.19 20.19 19.97 0 0 0
06/03/2019
20.19
 110 19.97 20.22 20.19 0 0 0
05/03/2019
19.97
 220 19.69 19.97 19.97 0 0 0
04/03/2019
19.69
 2,760 19.97 20.53 19.69 0 0 0
01/03/2019
19.97
 5,110 20.08 20.53 19.97 0 0 0
28/02/2019
20.08
 400 19.69 20.08 20.08 0 0 0
27/02/2019
19.69
 5,580 19.69 19.74 19.69 500 0 0.0
26/02/2019
19.69
 3,010 20.25 20.25 19.69 0 0 0
25/02/2019
20.25
 10 19.35 20.25 20.25 0 0 0
22/02/2019
19.35
 8,010 19.69 20.53 19.35 500 0 0.0
21/02/2019
19.69
 7,880 20.14 20.81 19.69 750 0 0.0
20/02/2019
20.14
 30 19.69 20.14 20.14 0 0 0
19/02/2019
19.69
 3,540 20.25 21.46 19.69 1,050 0 0.0
18/02/2019
20.25
 560 20.53 20.53 20.25 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |