CTCP Thủy điện Thác Mơ (tmp)

49.70
3.20
(6.88%)
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
(2026-07-06) 		0.50 1.09% 34,400 -4,000 0
45
49.70
49.70
2 tháng
(2026-06-08) 		2.42 5.48% 64,500 -11,100 0
44.08
49.70
49.70
3 tháng
(2026-05-07) 		0.31 0.67% 135,400 -34,600 0
43.03
49.70
49.70
6 tháng
(2026-02-06) 		-9.08 -16.34% 283,100 -40,300 0.0
43.03
58.94
49.70
12 tháng
(2025-08-11) 		-12.89 -21.70% 625,600 -83,900 -2.6
43.03
60.33
49.70
24 tháng
(2024-08-15) 		-17.94 -27.84% 1,247,000 -183,446 -7.8
43.03
66.79
49.70
36 tháng
(2023-08-21) 		3.33 7.72% 1,806,700 -121,335 -3.4
41.91
69.04
49.70
60 tháng
(2021-08-31) 		17.17 58.52% 3,215,100 72,566 9.3
29.27
69.04
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
21.98
 3,290 22.00 22.00 21.21 500 0 0.0
20/05/2019
22.00
 100 21.95 22.00 21.74 0 0 0
17/05/2019
21.95
 2,300 21.37 22.80 20.52 500 60 0.0
16/05/2019
21.37
 320 20.73 21.55 21.15 0 0 0
15/05/2019
20.73
 1,250 20.52 20.73 20.52 0 0 0
14/05/2019
20.52
 1,310 20.44 20.52 20.17 0 30 -0.0
13/05/2019
20.44
 1,810 20.15 20.76 20.36 0 0 0
10/05/2019
20.15
 110 19.72 20.94 20.15 0 100 -0.0
09/05/2019
19.72
 10 20.41 20.41 19.72 0 0 0
08/05/2019
20.41
 0 20.41 20.41 20.41 0 0 0
07/05/2019
20.41
 2,740 20.41 20.41 20.20 0 0 0
06/05/2019
20.41
 2,510 20.36 20.41 19.91 1,000 10 0.0
03/05/2019
20.36
 10 20.15 20.36 20.36 0 0 0
02/05/2019
20.15
 1,000 20.78 20.78 20.15 0 0 0
26/04/2019
20.78
 1,100 20.78 20.78 20.73 0 0 0
25/04/2019
20.78
 50 20.78 20.78 20.78 0 0 0
24/04/2019
20.78
 7,420 20.62 20.78 20.57 0 0 0
23/04/2019
20.62
 2,810 20.68 20.68 19.62 350 2,100 -0.1
22/04/2019
20.68
 5,010 20.68 20.68 19.94 5,000 0 0.2
19/04/2019
20.68
 2,440 20.78 20.78 20.68 1,730 900 0.0
18/04/2019
20.78
 20 20.94 20.94 19.72 0 0 0
17/04/2019
20.94
 480 21.05 21.05 20.94 0 0 0
16/04/2019
21.05
 50 20.41 21.05 21.05 0 0 0
12/04/2019
20.41
 3,350 19.88 20.68 19.96 2,050 0 0.1
11/04/2019
19.88
 3,530 20.89 20.89 19.88 0 100 -0.0
10/04/2019
20.89
 20 20.94 20.94 19.51 0 0 0
09/04/2019
20.94
 4,360 20.41 20.94 20.41 620 0 0.0
08/04/2019
20.41
 7,960 19.54 20.41 19.54 5,000 0 0.2
05/04/2019
19.54
 1,010 19.54 19.54 19.09 0 0 0
04/04/2019
19.54
 1,120 19.17 19.54 19.09 0 0 0
03/04/2019
19.17
 3,520 19.56 19.62 19.17 0 0 0
02/04/2019
19.56
 450 19.56 19.56 19.56 0 0 0
01/04/2019
19.56
 3,130 19.56 19.56 18.82 0 0 0
29/03/2019
19.56
 9,280 19.56 20.57 18.77 0 0 0
28/03/2019
19.56
 360 19.46 19.56 19.35 0 0 0
27/03/2019
19.46
 750 19.46 19.46 19.19 190 0 0.0
26/03/2019
19.46
 12,190 19.30 19.46 19.19 8,110 0 0.3
25/03/2019
19.30
 1,770 19.35 19.35 18.88 1,770 0 0.1
22/03/2019
19.35
 50 19.35 19.35 19.35 0 0 0
21/03/2019
19.35
 1,710 19.35 19.35 19.09 0 0 0
20/03/2019
19.35
 710 18.61 19.35 18.61 0 0 0
19/03/2019
18.61
 420 18.88 18.98 18.56 70 0 0.0
18/03/2019
18.88
 10,800 18.88 18.88 18.72 0 10,470 -0.4
15/03/2019
18.88
 680 18.88 19.62 18.88 270 340 -0.0
14/03/2019
18.88
 15,010 18.82 18.88 18.82 0 14,950 -0.5
13/03/2019
18.82
 16,840 18.56 18.93 18.56 0 940 -0.0
12/03/2019
18.56
 9,070 18.56 18.82 18.45 1,140 0 0.0
11/03/2019
18.56
 3,000 18.93 18.93 18.56 1,950 0 0.1
08/03/2019
18.93
 3,330 18.82 18.93 18.61 300 0 0.0
07/03/2019
18.82
 140 19.03 19.03 18.82 0 0 0
06/03/2019
19.03
 110 18.82 19.06 19.03 0 0 0
05/03/2019
18.82
 220 18.56 18.82 18.82 0 0 0
04/03/2019
18.56
 2,760 18.82 19.35 18.56 0 0 0
01/03/2019
18.82
 5,110 18.93 19.35 18.82 0 0 0
28/02/2019
18.93
 400 18.56 18.93 18.93 0 0 0
27/02/2019
18.56
 5,580 18.56 18.61 18.56 500 0 0.0
26/02/2019
18.56
 3,010 19.09 19.09 18.56 0 0 0
25/02/2019
19.09
 10 18.24 19.09 19.09 0 0 0
22/02/2019
18.24
 8,010 18.56 19.35 18.24 500 0 0.0
21/02/2019
18.56
 7,880 18.98 19.62 18.56 750 0 0.0
20/02/2019
18.98
 30 18.56 18.98 18.98 0 0 0
19/02/2019
18.56
 3,540 19.09 20.23 18.56 1,050 0 0.0
18/02/2019
19.09
 560 19.35 19.35 19.09 130 0 0.0
15/02/2019
19.35
 0 19.35 19.35 19.35 0 0 0
14/02/2019
19.35
 1,520 19.09 19.35 19.30 500 0 0.0
13/02/2019
19.09
 10,430 19.09 19.35 19.09 1,760 400 0.0
12/02/2019
19.09
 120 19.09 19.09 18.56 0 0 0
11/02/2019
19.09
 4,920 18.66 19.09 19.09 3,000 0 0.1
01/02/2019
18.66
 9,230 18.40 18.66 18.40 400 0 0.0
31/01/2019
18.40
 0 18.40 18.40 18.40 0 0 0
30/01/2019
18.40
 0 18.40 18.40 18.40 0 0 0
29/01/2019
18.40
 0 18.40 18.40 18.40 0 0 0
28/01/2019
18.40
 10 18.03 18.40 18.40 0 0 0
25/01/2019
18.03
 1,560 18.48 18.48 17.26 0 0 0
24/01/2019
18.48
 0 18.48 18.48 18.48 0 0 0
23/01/2019
18.48
 140 18.48 18.48 18.48 140 0 0.0
22/01/2019
18.48
 13,540 17.28 18.48 18.03 1,000 50 0.0
21/01/2019
17.28
 120 17.76 17.76 17.28 0 0 0
18/01/2019
17.76
 360 18.08 18.08 17.76 0 0 0
17/01/2019
18.08
 0 18.08 18.08 18.08 0 0 0
16/01/2019
18.08
 2,310 17.87 18.08 16.97 250 0 0.0
15/01/2019
17.87
 210 17.76 18.03 17.87 0 0 0
14/01/2019
17.76
 270 18.19 18.19 17.66 0 0 0
11/01/2019
18.19
 0 18.19 18.19 18.19 0 0 0
10/01/2019
18.19
 0 18.19 18.19 18.19 0 0 0
09/01/2019
18.19
 1,510 17.76 18.19 17.76 1,000 0 0.0
08/01/2019
17.76
 1,640 17.50 18.56 17.76 850 0 0.0
07/01/2019
17.50
 860 17.76 17.76 17.47 750 0 0.0
04/01/2019
17.76
 600 17.13 18.03 17.76 0 0 0
03/01/2019
17.13
 1,000 17.13 17.13 17.13 20 0 0.0
02/01/2019
17.13
 2,850 17.18 17.47 17.13 0 0 0
28/12/2018
17.18
 850 17.68 17.68 17.02 0 0 0
27/12/2018
17.68
 290 17.71 17.71 17.68 190 0 0.0
26/12/2018
17.71
 330 17.50 17.92 17.60 0 0 0
25/12/2018
17.50
 10,410 17.92 17.92 17.23 0 0 0
24/12/2018
17.92
 710 17.97 18.00 17.66 0 0 0
21/12/2018
17.97
 220 18.03 18.03 17.76 0 0 0
20/12/2018
18.03
 150 18.24 18.24 18.03 0 0 0
19/12/2018
18.24
 220 18.29 18.29 18.24 0 0 0
18/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2018
18.29
 1,760 18.03 18.29 16.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |