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)
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
17/12/2018
18.81
 260 18.55 19.08 18.81 0 0 0
14/12/2018
18.55
 610 18.86 18.86 18.55 20 0 0.0
13/12/2018
18.86
 1,020 18.97 18.97 18.28 0 0 0
12/12/2018
18.97
 10 18.92 18.97 18.97 0 0 0
11/12/2018
18.92
 1,510 18.97 19.08 18.92 0 0 0
10/12/2018
18.97
 240 19.08 19.08 18.97 0 0 0
07/12/2018
19.08
 1,630 18.44 19.08 18.28 10 0 0.0
06/12/2018
18.44
 4,490 18.55 18.55 18.28 0 0 0
05/12/2018
18.55
 15,360 18.28 18.55 18.23 0 0 0
04/12/2018
18.28
 12,160 18.76 18.76 18.28 0 0 0
03/12/2018
18.76
 1,010 19.08 19.08 17.91 0 0 0
30/11/2018
19.08
 2,880 19.34 19.34 17.99 0 0 0
29/11/2018
19.34
 220 18.81 19.34 17.75 110 0 0.0
28/11/2018
18.81
 2,300 19.08 19.08 18.28 0 0 0
27/11/2018
19.08
 300 18.36 19.08 19.08 0 0 0
26/11/2018
18.36
 500 19.61 19.61 18.36 0 0 0
23/11/2018
19.61
 920 19.34 19.61 19.29 0 10 -0.0
22/11/2018
19.34
 280 19.55 19.55 19.34 280 0 0.0
21/11/2018
19.55
 990 19.61 19.61 19.55 0 0 0
20/11/2018
19.61
 2,120 19.18 19.76 19.18 110 0 0.0
19/11/2018
19.18
 1,030 18.28 19.18 18.28 0 0 0
16/11/2018
18.28
 1,050 19.61 19.61 18.25 0 500 -0.0
15/11/2018
19.61
 1,700 18.55 19.61 18.81 0 0 0
14/11/2018
18.55
 4,580 18.44 18.65 18.55 0 0 0
13/11/2018
18.44
 1,510 18.28 18.44 18.02 0 0 0
12/11/2018
18.28
 1,150 18.55 18.55 18.28 0 0 0
09/11/2018
18.55
 7,020 17.99 18.55 18.02 0 0 0
08/11/2018
17.99
 2,350 17.75 18.12 17.54 0 0 0
07/11/2018
17.75
 0 17.75 17.75 17.75 0 0 0
06/11/2018
17.75
 5,420 17.70 17.75 17.49 0 0 0
05/11/2018
17.70
 160 17.91 17.91 16.98 0 0 0
02/11/2018
17.91
 920 17.91 17.91 17.91 0 0 0
01/11/2018
17.91
 5,130 17.75 17.91 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |