CTCP Thủy điện Thác Mơ (tmp)

48.50
-1.40
(-2.81%)
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
(2026-04-06) 		-6.50 -11.71% 56,700 -1,900 0
49
55.50
49.90
2 tháng
(2026-03-05) 		-9 -15.52% 114,300 -5,400 -0.2
49
58
49.90
3 tháng
(2026-02-03) 		-7.90 -13.88% 156,800 -1,200 0.1
49
61.50
49.90
6 tháng
(2025-11-05) 		-12.97 -20.93% 319,700 -37,800 -2.1
49
62.95
49.90
12 tháng
(2025-05-09) 		-16.45 -25.14% 716,900 -156,400 -8.5
49
65.45
49.90
24 tháng
(2024-05-14) 		-15.89 -24.48% 1,213,100 -134,946 -7.1
49
69.69
49.90
36 tháng
(2023-05-22) 		7.41 17.82% 1,750,300 -38,535 -0.9
41.59
72.04
49.90
60 tháng
(2021-05-31) 		18.90 62.77% 3,535,400 145,366 10.7
27.83
72.04
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/10/2018
17.75
 13,350 17.49 17.75 17.22 1,190 0 0.0
30/10/2018
17.49
 1,000 18.02 18.02 17.49 0 0 0
29/10/2018
18.02
 7,540 17.59 18.02 16.96 0 0 0
26/10/2018
17.59
 5,010 18.02 18.17 17.59 0 0 0
25/10/2018
18.02
 3,310 18.02 18.02 17.49 100 0 0.0
24/10/2018
18.02
 720 18.44 18.55 18.02 0 0 0
23/10/2018
18.44
 780 18.28 18.44 18.02 50 0 0.0
22/10/2018
18.28
 6,910 17.59 18.28 17.57 940 0 0.0
19/10/2018
17.59
 0 17.59 17.59 17.59 0 0 0
18/10/2018
17.59
 0 17.59 17.59 17.59 0 0 0
17/10/2018
17.59
 8,800 17.46 17.96 17.22 100 0 0.0
16/10/2018
17.46
 30 17.64 17.64 17.46 30 0 0.0
15/10/2018
17.64
 70 17.59 17.64 17.59 0 0 0
12/10/2018
17.59
 980 17.54 17.59 17.49 200 0 0.0
11/10/2018
17.54
 12,250 17.30 17.75 17.30 260 500 -0.0
10/10/2018
17.30
 200 18.02 18.02 17.30 0 0 0
09/10/2018
18.02
 0 18.02 18.02 18.02 0 0 0
08/10/2018
18.02
 100 17.75 18.02 18.02 100 0 0.0
05/10/2018
17.75
 660 17.49 17.75 17.38 0 0 0
04/10/2018
17.49
 10,000 17.75 17.75 17.49 500 0 0.0
03/10/2018
17.75
 200 17.75 17.75 17.75 0 0 0
02/10/2018
17.75
 4,990 17.49 17.75 17.46 860 0 0.0
01/10/2018
17.49
 1,410 17.49 17.80 17.49 300 0 0.0
28/09/2018
17.49
 20 17.09 17.86 17.49 0 0 0
27/09/2018
17.09
 150 17.49 17.96 17.09 0 0 0
26/09/2018
17.49
 7,910 17.49 17.96 16.96 1,500 0 0.1
25/09/2018
17.49
 350 17.06 17.49 17.09 0 0 0
24/09/2018
17.06
 1,500 17.49 17.49 17.06 0 1,500 -0.0
21/09/2018
17.49
 600 17.49 17.49 17.49 600 300 0.0
20/09/2018
17.49
 510 17.75 17.80 17.09 100 400 -0.0
19/09/2018
17.75
 240 17.46 17.75 17.70 200 0 0.0
18/09/2018
17.46
 100 17.22 17.46 17.46 100 0 0.0
17/09/2018
17.22
 20 16.96 17.22 17.22 0 0 0
14/09/2018
16.96
 0 16.96 16.96 16.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |