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)
15/02/2019
20.53
 0 20.53 20.53 20.53 0 0 0
14/02/2019
20.53
 1,520 20.25 20.53 20.47 500 0 0.0
13/02/2019
20.25
 10,430 20.25 20.53 20.25 1,760 400 0.0
12/02/2019
20.25
 120 20.25 20.25 19.69 0 0 0
11/02/2019
20.25
 4,920 19.80 20.25 20.25 3,000 0 0.1
01/02/2019
19.80
 9,230 19.52 19.80 19.52 400 0 0.0
31/01/2019
19.52
 0 19.52 19.52 19.52 0 0 0
30/01/2019
19.52
 0 19.52 19.52 19.52 0 0 0
29/01/2019
19.52
 0 19.52 19.52 19.52 0 0 0
28/01/2019
19.52
 10 19.12 19.52 19.52 0 0 0
25/01/2019
19.12
 1,560 19.60 19.60 18.31 0 0 0
24/01/2019
19.60
 0 19.60 19.60 19.60 0 0 0
23/01/2019
19.60
 140 19.60 19.60 19.60 140 0 0.0
22/01/2019
19.60
 13,540 18.34 19.60 19.12 1,000 50 0.0
21/01/2019
18.34
 120 18.84 18.84 18.34 0 0 0
18/01/2019
18.84
 360 19.18 19.18 18.84 0 0 0
17/01/2019
19.18
 0 19.18 19.18 19.18 0 0 0
16/01/2019
19.18
 2,310 18.96 19.18 18.00 250 0 0.0
15/01/2019
18.96
 210 18.84 19.12 18.96 0 0 0
14/01/2019
18.84
 270 19.29 19.29 18.73 0 0 0
11/01/2019
19.29
 0 19.29 19.29 19.29 0 0 0
10/01/2019
19.29
 0 19.29 19.29 19.29 0 0 0
09/01/2019
19.29
 1,510 18.84 19.29 18.84 1,000 0 0.0
08/01/2019
18.84
 1,640 18.56 19.69 18.84 850 0 0.0
07/01/2019
18.56
 860 18.84 18.84 18.53 750 0 0.0
04/01/2019
18.84
 600 18.17 19.12 18.84 0 0 0
03/01/2019
18.17
 1,000 18.17 18.17 18.17 20 0 0.0
02/01/2019
18.17
 2,850 18.22 18.53 18.17 0 0 0
28/12/2018
18.22
 850 18.76 18.76 18.06 0 0 0
27/12/2018
18.76
 290 18.79 18.79 18.76 190 0 0.0
26/12/2018
18.79
 330 18.56 19.01 18.67 0 0 0
25/12/2018
18.56
 10,410 19.01 19.01 18.28 0 0 0
24/12/2018
19.01
 710 19.07 19.10 18.73 0 0 0
21/12/2018
19.07
 220 19.12 19.12 18.84 0 0 0
20/12/2018
19.12
 150 19.35 19.35 19.12 0 0 0
19/12/2018
19.35
 220 19.41 19.41 19.35 0 0 0
18/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2018
19.41
 1,760 19.12 19.41 18.03 0 0 0
17/12/2018
19.12
 260 18.85 19.39 19.12 0 0 0
14/12/2018
18.85
 610 19.18 19.18 18.85 20 0 0.0
13/12/2018
19.18
 1,020 19.29 19.29 18.59 0 0 0
12/12/2018
19.29
 10 19.23 19.29 19.29 0 0 0
11/12/2018
19.23
 1,510 19.29 19.39 19.23 0 0 0
10/12/2018
19.29
 240 19.39 19.39 19.29 0 0 0
07/12/2018
19.39
 1,630 18.75 19.39 18.59 10 0 0.0
06/12/2018
18.75
 4,490 18.85 18.85 18.59 0 0 0
05/12/2018
18.85
 15,360 18.59 18.85 18.53 0 0 0
04/12/2018
18.59
 12,160 19.07 19.07 18.59 0 0 0
03/12/2018
19.07
 1,010 19.39 19.39 18.21 0 0 0
30/11/2018
19.39
 2,880 19.66 19.66 18.29 0 0 0
29/11/2018
19.66
 220 19.12 19.66 18.05 110 0 0.0
28/11/2018
19.12
 2,300 19.39 19.39 18.59 0 0 0
27/11/2018
19.39
 300 18.67 19.39 19.39 0 0 0
26/11/2018
18.67
 500 19.93 19.93 18.67 0 0 0
23/11/2018
19.93
 920 19.66 19.93 19.61 0 10 -0.0
22/11/2018
19.66
 280 19.88 19.88 19.66 280 0 0.0
21/11/2018
19.88
 990 19.93 19.93 19.88 0 0 0
20/11/2018
19.93
 2,120 19.50 20.09 19.50 110 0 0.0
19/11/2018
19.50
 1,030 18.59 19.50 18.59 0 0 0
16/11/2018
18.59
 1,050 19.93 19.93 18.56 0 500 -0.0
15/11/2018
19.93
 1,700 18.85 19.93 19.12 0 0 0
14/11/2018
18.85
 4,580 18.75 18.96 18.85 0 0 0
13/11/2018
18.75
 1,510 18.59 18.75 18.32 0 0 0
12/11/2018
18.59
 1,150 18.85 18.85 18.59 0 0 0
09/11/2018
18.85
 7,020 18.29 18.85 18.32 0 0 0
08/11/2018
18.29
 2,350 18.05 18.42 17.83 0 0 0
07/11/2018
18.05
 0 18.05 18.05 18.05 0 0 0
06/11/2018
18.05
 5,420 17.99 18.05 17.78 0 0 0
05/11/2018
17.99
 160 18.21 18.21 17.27 0 0 0
02/11/2018
18.21
 920 18.21 18.21 18.21 0 0 0
01/11/2018
18.21
 5,130 18.05 18.21 17.78 0 0 0
31/10/2018
18.05
 13,350 17.78 18.05 17.51 1,190 0 0.0
30/10/2018
17.78
 1,000 18.32 18.32 17.78 0 0 0
29/10/2018
18.32
 7,540 17.89 18.32 17.24 0 0 0
26/10/2018
17.89
 5,010 18.32 18.48 17.89 0 0 0
25/10/2018
18.32
 3,310 18.32 18.32 17.78 100 0 0.0
24/10/2018
18.32
 720 18.75 18.85 18.32 0 0 0
23/10/2018
18.75
 780 18.59 18.75 18.32 50 0 0.0
22/10/2018
18.59
 6,910 17.89 18.59 17.86 940 0 0.0
19/10/2018
17.89
 0 17.89 17.89 17.89 0 0 0
18/10/2018
17.89
 0 17.89 17.89 17.89 0 0 0
17/10/2018
17.89
 8,800 17.75 18.26 17.51 100 0 0.0
16/10/2018
17.75
 30 17.94 17.94 17.75 30 0 0.0
15/10/2018
17.94
 70 17.89 17.94 17.89 0 0 0
12/10/2018
17.89
 980 17.83 17.89 17.78 200 0 0.0
11/10/2018
17.83
 12,250 17.59 18.05 17.59 260 500 -0.0
10/10/2018
17.59
 200 18.32 18.32 17.59 0 0 0
09/10/2018
18.32
 0 18.32 18.32 18.32 0 0 0
08/10/2018
18.32
 100 18.05 18.32 18.32 100 0 0.0
05/10/2018
18.05
 660 17.78 18.05 17.67 0 0 0
04/10/2018
17.78
 10,000 18.05 18.05 17.78 500 0 0.0
03/10/2018
18.05
 200 18.05 18.05 18.05 0 0 0
02/10/2018
18.05
 4,990 17.78 18.05 17.75 860 0 0.0
01/10/2018
17.78
 1,410 17.78 18.10 17.78 300 0 0.0
28/09/2018
17.78
 20 17.37 18.15 17.78 0 0 0
27/09/2018
17.37
 150 17.78 18.26 17.37 0 0 0
26/09/2018
17.78
 7,910 17.78 18.26 17.24 1,500 0 0.1
25/09/2018
17.78
 350 17.35 17.78 17.37 0 0 0
24/09/2018
17.35
 1,500 17.78 17.78 17.35 0 1,500 -0.0
21/09/2018
17.78
 600 17.78 17.78 17.78 600 300 0.0
20/09/2018
17.78
 510 18.05 18.10 17.37 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |