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)
17/12/2018
18.03
 260 17.77 18.28 18.03 0 0 0
14/12/2018
17.77
 610 18.08 18.08 17.77 20 0 0.0
13/12/2018
18.08
 1,020 18.18 18.18 17.52 0 0 0
12/12/2018
18.18
 10 18.13 18.18 18.18 0 0 0
11/12/2018
18.13
 1,510 18.18 18.28 18.13 0 0 0
10/12/2018
18.18
 240 18.28 18.28 18.18 0 0 0
07/12/2018
18.28
 1,630 17.67 18.28 17.52 10 0 0.0
06/12/2018
17.67
 4,490 17.77 17.77 17.52 0 0 0
05/12/2018
17.77
 15,360 17.52 17.77 17.47 0 0 0
04/12/2018
17.52
 12,160 17.98 17.98 17.52 0 0 0
03/12/2018
17.98
 1,010 18.28 18.28 17.16 0 0 0
30/11/2018
18.28
 2,880 18.53 18.53 17.24 0 0 0
29/11/2018
18.53
 220 18.03 18.53 17.01 110 0 0.0
28/11/2018
18.03
 2,300 18.28 18.28 17.52 0 0 0
27/11/2018
18.28
 300 17.60 18.28 18.28 0 0 0
26/11/2018
17.60
 500 18.79 18.79 17.60 0 0 0
23/11/2018
18.79
 920 18.53 18.79 18.48 0 10 -0.0
22/11/2018
18.53
 280 18.74 18.74 18.53 280 0 0.0
21/11/2018
18.74
 990 18.79 18.79 18.74 0 0 0
20/11/2018
18.79
 2,120 18.38 18.94 18.38 110 0 0.0
19/11/2018
18.38
 1,030 17.52 18.38 17.52 0 0 0
16/11/2018
17.52
 1,050 18.79 18.79 17.49 0 500 -0.0
15/11/2018
18.79
 1,700 17.77 18.79 18.03 0 0 0
14/11/2018
17.77
 4,580 17.67 17.87 17.77 0 0 0
13/11/2018
17.67
 1,510 17.52 17.67 17.27 0 0 0
12/11/2018
17.52
 1,150 17.77 17.77 17.52 0 0 0
09/11/2018
17.77
 7,020 17.24 17.77 17.27 0 0 0
08/11/2018
17.24
 2,350 17.01 17.37 16.81 0 0 0
07/11/2018
17.01
 0 17.01 17.01 17.01 0 0 0
06/11/2018
17.01
 5,420 16.96 17.01 16.76 0 0 0
05/11/2018
16.96
 160 17.16 17.16 16.27 0 0 0
02/11/2018
17.16
 920 17.16 17.16 17.16 0 0 0
01/11/2018
17.16
 5,130 17.01 17.16 16.76 0 0 0
31/10/2018
17.01
 13,350 16.76 17.01 16.50 1,190 0 0.0
30/10/2018
16.76
 1,000 17.27 17.27 16.76 0 0 0
29/10/2018
17.27
 7,540 16.86 17.27 16.25 0 0 0
26/10/2018
16.86
 5,010 17.27 17.42 16.86 0 0 0
25/10/2018
17.27
 3,310 17.27 17.27 16.76 100 0 0.0
24/10/2018
17.27
 720 17.67 17.77 17.27 0 0 0
23/10/2018
17.67
 780 17.52 17.67 17.27 50 0 0.0
22/10/2018
17.52
 6,910 16.86 17.52 16.83 940 0 0.0
19/10/2018
16.86
 0 16.86 16.86 16.86 0 0 0
18/10/2018
16.86
 0 16.86 16.86 16.86 0 0 0
17/10/2018
16.86
 8,800 16.73 17.21 16.50 100 0 0.0
16/10/2018
16.73
 30 16.91 16.91 16.73 30 0 0.0
15/10/2018
16.91
 70 16.86 16.91 16.86 0 0 0
12/10/2018
16.86
 980 16.81 16.86 16.76 200 0 0.0
11/10/2018
16.81
 12,250 16.58 17.01 16.58 260 500 -0.0
10/10/2018
16.58
 200 17.27 17.27 16.58 0 0 0
09/10/2018
17.27
 0 17.27 17.27 17.27 0 0 0
08/10/2018
17.27
 100 17.01 17.27 17.27 100 0 0.0
05/10/2018
17.01
 660 16.76 17.01 16.66 0 0 0
04/10/2018
16.76
 10,000 17.01 17.01 16.76 500 0 0.0
03/10/2018
17.01
 200 17.01 17.01 17.01 0 0 0
02/10/2018
17.01
 4,990 16.76 17.01 16.73 860 0 0.0
01/10/2018
16.76
 1,410 16.76 17.06 16.76 300 0 0.0
28/09/2018
16.76
 20 16.38 17.11 16.76 0 0 0
27/09/2018
16.38
 150 16.76 17.21 16.38 0 0 0
26/09/2018
16.76
 7,910 16.76 17.21 16.25 1,500 0 0.1
25/09/2018
16.76
 350 16.35 16.76 16.38 0 0 0
24/09/2018
16.35
 1,500 16.76 16.76 16.35 0 1,500 -0.0
21/09/2018
16.76
 600 16.76 16.76 16.76 600 300 0.0
20/09/2018
16.76
 510 17.01 17.06 16.38 100 400 -0.0
19/09/2018
17.01
 240 16.73 17.01 16.96 200 0 0.0
18/09/2018
16.73
 100 16.50 16.73 16.73 100 0 0.0
17/09/2018
16.50
 20 16.25 16.50 16.50 0 0 0
14/09/2018
16.25
 0 16.25 16.25 16.25 0 0 0
13/09/2018
16.25
 10 16.07 16.25 16.25 0 0 0
12/09/2018
16.07
 1,000 16.96 16.96 16.07 0 0 0
11/09/2018
16.96
 510 16.50 16.96 16.53 100 410 -0.0
10/09/2018
16.50
 500 16.63 16.63 16.50 0 400 -0.0
07/09/2018
16.63
 400 16.76 16.76 16.60 400 390 0.0
06/09/2018
16.76
 0 16.76 16.76 16.76 0 0 0
05/09/2018
16.76
 0 16.76 16.76 16.76 0 0 0
04/09/2018
16.76
 700 17.01 17.01 16.76 0 0 0
31/08/2018
17.01
 4,500 16.25 17.01 16.15 0 0 0
30/08/2018
16.25
 1,120 16.40 16.40 16.25 500 0 0.0
29/08/2018
16.40
 340 16.25 16.40 16.25 80 0 0.0
28/08/2018
16.25
 2,530 16.15 16.25 16.15 0 0 0
27/08/2018
16.15
 5,420 16.10 16.25 16.15 2,910 0 0.1
24/08/2018
16.10
 5,300 16.55 16.55 16.05 0 0 0
23/08/2018
16.55
 10 16.45 16.55 16.55 0 0 0
22/08/2018
16.45
 3,320 16.45 16.55 16.25 1,310 0 0.0
21/08/2018
16.45
 5,730 16.50 16.50 16.10 0 0 0
20/08/2018
16.50
 10,010 16.05 16.50 16.05 9,000 0 0.3
17/08/2018
16.05
 1,460 16.40 16.40 16.05 110 0 0.0
16/08/2018
16.40
 0 16.40 16.40 16.40 0 0 0
15/08/2018
16.40
 1,000 16.40 16.40 16.40 0 0 0
14/08/2018
16.40
 0 16.40 16.40 16.40 0 0 0
13/08/2018
16.40
 4,860 16.40 16.91 16.40 0 290 -0.0
10/08/2018
16.40
 4,770 16.00 16.76 16.25 460 40 0.0
09/08/2018
16.00
 230 16.00 16.25 16.00 50 0 0.0
08/08/2018
16.00
 5,700 16.45 16.45 16.00 2,000 0 0.1
07/08/2018
16.45
 5,110 16.25 16.45 16.45 600 0 0.0
06/08/2018
16.25
 4,990 16.48 16.48 16.22 1,900 0 0.1
03/08/2018
16.48
 10 16.50 16.50 16.48 0 0 0
02/08/2018
16.50
 110 16.07 16.50 16.25 0 0 0
01/08/2018
16.07
 500 16.50 16.50 16.07 0 0 0
31/07/2018
16.50
 420 16.00 16.91 16.05 0 0 0
30/07/2018
16.00
 4,900 16.76 16.76 16.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |