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)
13/09/2018
16.96
 10 16.77 16.96 16.96 0 0 0
12/09/2018
16.77
 1,000 17.70 17.70 16.77 0 0 0
11/09/2018
17.70
 510 17.22 17.70 17.25 100 410 -0.0
10/09/2018
17.22
 500 17.35 17.35 17.22 0 400 -0.0
07/09/2018
17.35
 400 17.49 17.49 17.33 400 390 0.0
06/09/2018
17.49
 0 17.49 17.49 17.49 0 0 0
05/09/2018
17.49
 0 17.49 17.49 17.49 0 0 0
04/09/2018
17.49
 700 17.75 17.75 17.49 0 0 0
31/08/2018
17.75
 4,500 16.96 17.75 16.85 0 0 0
30/08/2018
16.96
 1,120 17.11 17.11 16.96 500 0 0.0
29/08/2018
17.11
 340 16.96 17.11 16.96 80 0 0.0
28/08/2018
16.96
 2,530 16.85 16.96 16.85 0 0 0
27/08/2018
16.85
 5,420 16.80 16.96 16.85 2,910 0 0.1
24/08/2018
16.80
 5,300 17.27 17.27 16.74 0 0 0
23/08/2018
17.27
 10 17.17 17.27 17.27 0 0 0
22/08/2018
17.17
 3,320 17.17 17.27 16.96 1,310 0 0.0
21/08/2018
17.17
 5,730 17.22 17.22 16.80 0 0 0
20/08/2018
17.22
 10,010 16.74 17.22 16.74 9,000 0 0.3
17/08/2018
16.74
 1,460 17.11 17.11 16.74 110 0 0.0
16/08/2018
17.11
 0 17.11 17.11 17.11 0 0 0
15/08/2018
17.11
 1,000 17.11 17.11 17.11 0 0 0
14/08/2018
17.11
 0 17.11 17.11 17.11 0 0 0
13/08/2018
17.11
 4,860 17.11 17.64 17.11 0 290 -0.0
10/08/2018
17.11
 4,770 16.69 17.49 16.96 460 40 0.0
09/08/2018
16.69
 230 16.69 16.96 16.69 50 0 0.0
08/08/2018
16.69
 5,700 17.17 17.17 16.69 2,000 0 0.1
07/08/2018
17.17
 5,110 16.96 17.17 17.17 600 0 0.0
06/08/2018
16.96
 4,990 17.19 17.19 16.93 1,900 0 0.1
03/08/2018
17.19
 10 17.22 17.22 17.19 0 0 0
02/08/2018
17.22
 110 16.77 17.22 16.96 0 0 0
01/08/2018
16.77
 500 17.22 17.22 16.77 0 0 0
31/07/2018
17.22
 420 16.69 17.64 16.74 0 0 0
30/07/2018
16.69
 4,900 17.49 17.49 16.69 0 0 0
27/07/2018
17.49
 110 17.49 17.49 17.49 0 0 0
26/07/2018
17.49
 80 17.75 17.75 17.49 0 0 0
25/07/2018
17.75
 5,140 17.75 17.75 16.64 1,650 0 0.1
24/07/2018
17.75
 50 17.06 17.75 16.43 0 0 0
23/07/2018
17.06
 1,710 18.28 19.45 17.06 0 1,000 -0.0
20/07/2018
18.28
 3,600 17.57 18.28 16.37 2,600 0 0.1
19/07/2018
17.57
 2,800 16.43 17.57 16.96 0 150 -0.0
18/07/2018
16.43
 3,700 16.32 16.43 16.43 200 460 -0.0
17/07/2018
16.32
 2,560 16.32 16.32 15.63 200 10 0.0
16/07/2018
16.32
 200 16.16 16.32 16.32 0 200 -0.0
13/07/2018
16.16
 0 16.16 16.16 16.16 0 0 0
12/07/2018
16.16
 510 16.16 16.32 16.16 0 10 -0.0
11/07/2018
16.16
 0 16.16 16.16 16.16 0 0 0
10/07/2018
16.16
 2,280 15.90 16.16 15.90 2,180 0 0.1
09/07/2018
15.90
 8,520 15.90 15.90 15.90 2,620 5,470 -0.1
06/07/2018
15.90
 1,510 15.90 15.90 15.90 0 500 -0.0
05/07/2018
15.90
 3,540 15.90 15.90 15.90 0 0 0
04/07/2018
15.90
 500 15.92 15.92 15.90 0 0 0
03/07/2018
15.92
 2,920 15.63 15.92 15.90 0 0 0
02/07/2018
15.63
 0 15.63 15.63 15.63 0 0 0
29/06/2018
15.63
 2,000 15.90 15.90 15.63 0 0 0
28/06/2018
15.90
 4,000 15.90 15.90 15.90 0 0 0
27/06/2018
15.90
 580 15.90 16.16 15.90 0 0 0
26/06/2018
15.90
 2,040 15.90 15.90 15.90 0 0 0
25/06/2018
15.90
 7,650 16.00 16.16 15.90 0 0 0
22/06/2018
16.00
 13,330 16.43 16.43 15.95 0 2,030 -0.1
21/06/2018
16.43
 14,020 16.69 16.69 16.27 0 13,000 -0.4
20/06/2018
16.69
 4,600 16.69 16.69 16.43 0 0 0
19/06/2018
16.69
 0 16.69 16.69 16.69 0 0 0
18/06/2018
16.69
 100 16.24 16.69 16.69 0 0 0
15/06/2018
16.24
 0 16.24 16.24 16.24 0 0 0
14/06/2018
16.24
 0 16.24 16.24 16.24 0 0 0
13/06/2018
16.24
 0 16.24 16.24 16.24 0 0 0
12/06/2018
16.24
 0 16.24 16.24 16.24 0 0 0
11/06/2018
16.24
 1,110 16.96 16.96 16.24 0 0 0
08/06/2018
16.96
 300 16.96 16.96 16.96 0 0 0
07/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
06/06/2018
16.96
 1,100 16.96 16.96 15.95 0 0 0
05/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
04/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
01/06/2018
16.96
 1,500 15.90 16.96 16.90 0 820 -0.0
31/05/2018
15.90
 5,000 16.69 16.69 15.90 500 0 0.0
30/05/2018
16.69
 2,000 16.69 16.69 16.69 0 0 0
29/05/2018
16.69
 4,000 15.90 16.69 15.90 0 0 0
28/05/2018
15.90
 3,040 16.69 16.69 15.90 0 0 0
25/05/2018
16.69
 0 16.69 16.69 16.69 0 0 0
24/05/2018
16.69
 80 15.90 16.69 16.69 80 0 0.0
23/05/2018
15.90
 5,370 15.90 15.90 15.90 300 0 0.0
22/05/2018
15.90
 16,630 16.43 16.43 15.90 500 0 0.0
21/05/2018
16.43
 8,010 16.85 16.85 15.84 0 0 0
18/05/2018
16.85
 2,240 16.96 16.96 16.85 0 0 0
17/05/2018
16.96
 5,000 16.96 16.96 16.96 0 0 0
16/05/2018
16.96
 4,760 16.96 16.96 16.80 0 390 -0.0
15/05/2018
16.96
 140 16.96 16.96 16.96 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2018
16.96
 1,000 16.69 16.96 16.96 0 0 0
11/05/2018
16.69
 0 16.69 16.69 16.69 0 0 0
10/05/2018
16.69
 18,560 16.69 17.85 16.49 430 9,000 -0.3
09/05/2018
16.69
 0 16.69 16.69 16.69 0 0 0
08/05/2018
16.69
 700 16.69 17.20 16.69 200 500 -0.0
07/05/2018
16.69
 790 16.94 17.20 16.44 0 440 -0.0
04/05/2018
16.94
 20 16.99 16.99 16.94 0 10 -0.0
03/05/2018
16.99
 100 16.94 16.99 16.99 0 0 0
02/05/2018
16.94
 10,050 16.94 16.94 16.01 1,400 0 0.0
27/04/2018
16.94
 500 16.19 16.94 16.94 0 0 0
26/04/2018
16.19
 900 16.44 16.44 16.19 0 900 -0.0
24/04/2018
16.44
 4,540 16.69 16.69 16.44 0 340 -0.0
23/04/2018
16.69
 1,950 16.94 16.94 16.69 0 950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |