CTCP Thủy điện Thác Mơ (tmp)

46.05
-1.95
(-4.06%)
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
(2026-05-20) 		1.80 3.90% 48,300 -19,400 0
44.90
48.05
46.05
2 tháng
(2026-04-20) 		-5.40 -10.11% 130,000 -27,100 0
44.90
53.40
46.05
3 tháng
(2026-03-23) 		-8 -14.29% 187,100 -27,600 0
44.90
56.80
46.05
6 tháng
(2025-12-22) 		-12.39 -20.52% 333,800 -22,000 0.3
44.90
61.50
46.05
12 tháng
(2025-06-24) 		-12.82 -21.08% 670,000 -93,700 -4.0
44.90
63.52
46.05
24 tháng
(2024-07-01) 		-16.98 -26.13% 1,237,400 -185,346 -8.8
44.90
69.69
46.05
36 tháng
(2023-07-05) 		1.78 3.86% 1,793,300 -91,535 -2.4
43.74
72.04
46.05
60 tháng
(2021-07-15) 		19.32 67.35% 3,267,600 77,666 8.9
28.68
72.04
46.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |