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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |