CTCP Thủy điện Thác Mơ (tmp)

58
2
(3.57%)
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)
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
11/02/2019
19.92
 4,920 19.47 19.92 19.92 3,000 0 0.1
01/02/2019
19.47
 9,230 19.20 19.47 19.20 400 0 0.0
31/01/2019
19.20
 0 19.20 19.20 19.20 0 0 0
30/01/2019
19.20
 0 19.20 19.20 19.20 0 0 0
29/01/2019
19.20
 0 19.20 19.20 19.20 0 0 0
28/01/2019
19.20
 10 18.81 19.20 19.20 0 0 0
25/01/2019
18.81
 1,560 19.28 19.28 18.01 0 0 0
24/01/2019
19.28
 0 19.28 19.28 19.28 0 0 0
23/01/2019
19.28
 140 19.28 19.28 19.28 140 0 0.0
22/01/2019
19.28
 13,540 18.04 19.28 18.81 1,000 50 0.0
21/01/2019
18.04
 120 18.53 18.53 18.04 0 0 0
18/01/2019
18.53
 360 18.87 18.87 18.53 0 0 0
17/01/2019
18.87
 0 18.87 18.87 18.87 0 0 0
16/01/2019
18.87
 2,310 18.64 18.87 17.70 250 0 0.0
15/01/2019
18.64
 210 18.53 18.81 18.64 0 0 0
14/01/2019
18.53
 270 18.98 18.98 18.42 0 0 0
11/01/2019
18.98
 0 18.98 18.98 18.98 0 0 0
10/01/2019
18.98
 0 18.98 18.98 18.98 0 0 0
09/01/2019
18.98
 1,510 18.53 18.98 18.53 1,000 0 0.0
08/01/2019
18.53
 1,640 18.26 19.36 18.53 850 0 0.0
07/01/2019
18.26
 860 18.53 18.53 18.23 750 0 0.0
04/01/2019
18.53
 600 17.87 18.81 18.53 0 0 0
03/01/2019
17.87
 1,000 17.87 17.87 17.87 20 0 0.0
02/01/2019
17.87
 2,850 17.93 18.23 17.87 0 0 0
28/12/2018
17.93
 850 18.45 18.45 17.76 0 0 0
27/12/2018
18.45
 290 18.48 18.48 18.45 190 0 0.0
26/12/2018
18.48
 330 18.26 18.70 18.37 0 0 0
25/12/2018
18.26
 10,410 18.70 18.70 17.98 0 0 0
24/12/2018
18.70
 710 18.76 18.78 18.42 0 0 0
21/12/2018
18.76
 220 18.81 18.81 18.53 0 0 0
20/12/2018
18.81
 150 19.03 19.03 18.81 0 0 0
19/12/2018
19.03
 220 19.09 19.09 19.03 0 0 0
18/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2018
19.09
 1,760 18.81 19.09 17.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |