CTCP Thủy điện Thác Mơ (tmp)

57.70
-0.30
(-0.52%)
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
(2026-02-23) 		-2 -3.33% 29,400 900 0.1
55.90
60.90
58
2 tháng
(2026-01-16) 		0 0% 69,900 5,900 0.3
55.90
61.50
58
3 tháng
(2025-12-17) 		0.85 1.49% 146,400 9,600 0.6
55.90
61.50
58
6 tháng
(2025-09-18) 		-2.69 -4.43% 303,000 -39,400 -2.4
55.90
62.95
58
12 tháng
(2025-03-24) 		-7.16 -10.99% 693,100 -144,174 -7.9
55.90
66.13
58
24 tháng
(2024-03-27) 		-9.24 -13.74% 1,174,100 -128,946 -6.8
55.90
69.69
58
36 tháng
(2023-04-03) 		18.30 46.08% 1,701,600 -10,635 1.1
39.70
72.04
58
60 tháng
(2021-04-12) 		30.88 113.84% 3,848,100 59,966 7.1
26.57
72.04
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2018
16.94
 1,040 16.94 16.99 16.94 0 0 0
19/04/2018
16.94
 5,750 16.69 16.94 16.69 0 0 0
18/04/2018
16.69
 5,350 16.69 16.94 16.69 0 0 0
17/04/2018
16.69
 570 17.30 17.30 16.67 0 0 0
16/04/2018
17.30
 0 17.30 17.30 17.30 0 0 0
13/04/2018
17.30
 100 16.94 17.30 17.30 0 0 0
12/04/2018
16.94
 3,900 16.69 16.94 16.19 0 0 0
11/04/2018
16.69
 4,600 16.34 16.69 16.29 0 0 0
10/04/2018
16.34
 3,710 16.69 16.69 16.34 680 0 0.0
09/04/2018
16.69
 7,120 16.94 17.20 16.49 610 0 0.0
06/04/2018
16.94
 20 16.49 16.94 16.94 0 0 0
05/04/2018
16.49
 660 16.29 16.49 16.49 0 660 -0.0
04/04/2018
16.29
 10 16.59 16.59 16.29 10 0 0.0
03/04/2018
16.59
 410 16.59 16.59 16.39 0 110 -0.0
02/04/2018
16.59
 880 16.59 16.59 16.54 0 500 -0.0
30/03/2018
16.59
 600 16.59 16.59 16.59 0 0 0
29/03/2018
16.59
 30 16.49 16.59 16.59 0 30 -0.0
28/03/2018
16.49
 1,100 16.44 16.49 16.44 0 100 -0.0
27/03/2018
16.44
 0 16.44 16.44 16.44 0 0 0
26/03/2018
16.44
 500 16.44 16.44 16.44 0 0 0
23/03/2018
16.44
 3,010 16.59 16.69 16.44 0 500 -0.0
22/03/2018
16.59
 160 16.59 16.59 16.59 0 0 0
21/03/2018
16.59
 3,590 16.44 16.59 16.59 190 630 -0.0
20/03/2018
16.44
 1,010 16.79 16.79 16.34 10 0 0.0
19/03/2018
16.79
 250 16.79 16.79 16.79 0 0 0
16/03/2018
16.79
 1,230 16.69 16.84 16.79 0 0 0
15/03/2018
16.69
 5,520 16.44 16.94 16.44 0 0 0
14/03/2018
16.44
 15,710 16.94 16.94 16.44 270 0 0.0
13/03/2018
16.94
 0 16.94 16.94 16.94 0 0 0
12/03/2018
16.94
 1,000 18.16 18.16 16.94 100 0 0.0
09/03/2018
18.16
 0 18.16 18.16 18.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |