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)
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
21/05/2019
22.93
 3,290 22.96 22.96 22.13 500 0 0.0
20/05/2019
22.96
 100 22.90 22.96 22.68 0 0 0
17/05/2019
22.90
 2,300 22.30 23.79 21.41 500 60 0.0
16/05/2019
22.30
 320 21.63 22.49 22.07 0 0 0
15/05/2019
21.63
 1,250 21.41 21.63 21.41 0 0 0
14/05/2019
21.41
 1,310 21.33 21.41 21.05 0 30 -0.0
13/05/2019
21.33
 1,810 21.02 21.66 21.24 0 0 0
10/05/2019
21.02
 110 20.58 21.85 21.02 0 100 -0.0
09/05/2019
20.58
 10 21.30 21.30 20.58 0 0 0
08/05/2019
21.30
 0 21.30 21.30 21.30 0 0 0
07/05/2019
21.30
 2,740 21.30 21.30 21.08 0 0 0
06/05/2019
21.30
 2,510 21.24 21.30 20.77 1,000 10 0.0
03/05/2019
21.24
 10 21.02 21.24 21.24 0 0 0
02/05/2019
21.02
 1,000 21.69 21.69 21.02 0 0 0
26/04/2019
21.69
 1,100 21.69 21.69 21.63 0 0 0
25/04/2019
21.69
 50 21.69 21.69 21.69 0 0 0
24/04/2019
21.69
 7,420 21.52 21.69 21.47 0 0 0
23/04/2019
21.52
 2,810 21.58 21.58 20.47 350 2,100 -0.1
22/04/2019
21.58
 5,010 21.58 21.58 20.80 5,000 0 0.2
19/04/2019
21.58
 2,440 21.69 21.69 21.58 1,730 900 0.0
18/04/2019
21.69
 20 21.85 21.85 20.58 0 0 0
17/04/2019
21.85
 480 21.96 21.96 21.85 0 0 0
16/04/2019
21.96
 50 21.30 21.96 21.96 0 0 0
12/04/2019
21.30
 3,350 20.75 21.58 20.83 2,050 0 0.1
11/04/2019
20.75
 3,530 21.80 21.80 20.75 0 100 -0.0
10/04/2019
21.80
 20 21.85 21.85 20.36 0 0 0
09/04/2019
21.85
 4,360 21.30 21.85 21.30 620 0 0.0
08/04/2019
21.30
 7,960 20.39 21.30 20.39 5,000 0 0.2
05/04/2019
20.39
 1,010 20.39 20.39 19.92 0 0 0
04/04/2019
20.39
 1,120 20 20.39 19.92 0 0 0
03/04/2019
20
 3,520 20.41 20.47 20 0 0 0
02/04/2019
20.41
 450 20.41 20.41 20.41 0 0 0
01/04/2019
20.41
 3,130 20.41 20.41 19.64 0 0 0
29/03/2019
20.41
 9,280 20.41 21.47 19.59 0 0 0
28/03/2019
20.41
 360 20.30 20.41 20.19 0 0 0
27/03/2019
20.30
 750 20.30 20.30 20.03 190 0 0.0
26/03/2019
20.30
 12,190 20.14 20.30 20.03 8,110 0 0.3
25/03/2019
20.14
 1,770 20.19 20.19 19.70 1,770 0 0.1
22/03/2019
20.19
 50 20.19 20.19 20.19 0 0 0
21/03/2019
20.19
 1,710 20.19 20.19 19.92 0 0 0
20/03/2019
20.19
 710 19.42 20.19 19.42 0 0 0
19/03/2019
19.42
 420 19.70 19.81 19.36 70 0 0.0
18/03/2019
19.70
 10,800 19.70 19.70 19.53 0 10,470 -0.4
15/03/2019
19.70
 680 19.70 20.47 19.70 270 340 -0.0
14/03/2019
19.70
 15,010 19.64 19.70 19.64 0 14,950 -0.5
13/03/2019
19.64
 16,840 19.36 19.75 19.36 0 940 -0.0
12/03/2019
19.36
 9,070 19.36 19.64 19.25 1,140 0 0.0
11/03/2019
19.36
 3,000 19.75 19.75 19.36 1,950 0 0.1
08/03/2019
19.75
 3,330 19.64 19.75 19.42 300 0 0.0
07/03/2019
19.64
 140 19.86 19.86 19.64 0 0 0
06/03/2019
19.86
 110 19.64 19.89 19.86 0 0 0
05/03/2019
19.64
 220 19.36 19.64 19.64 0 0 0
04/03/2019
19.36
 2,760 19.64 20.19 19.36 0 0 0
01/03/2019
19.64
 5,110 19.75 20.19 19.64 0 0 0
28/02/2019
19.75
 400 19.36 19.75 19.75 0 0 0
27/02/2019
19.36
 5,580 19.36 19.42 19.36 500 0 0.0
26/02/2019
19.36
 3,010 19.92 19.92 19.36 0 0 0
25/02/2019
19.92
 10 19.03 19.92 19.92 0 0 0
22/02/2019
19.03
 8,010 19.36 20.19 19.03 500 0 0.0
21/02/2019
19.36
 7,880 19.81 20.47 19.36 750 0 0.0
20/02/2019
19.81
 30 19.36 19.81 19.81 0 0 0
19/02/2019
19.36
 3,540 19.92 21.11 19.36 1,050 0 0.0
18/02/2019
19.92
 560 20.19 20.19 19.92 130 0 0.0
15/02/2019
20.19
 0 20.19 20.19 20.19 0 0 0
14/02/2019
20.19
 1,520 19.92 20.19 20.14 500 0 0.0
13/02/2019
19.92
 10,430 19.92 20.19 19.92 1,760 400 0.0
12/02/2019
19.92
 120 19.92 19.92 19.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |