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)
08/03/2018
18.16
 0 18.16 18.16 18.16 0 0 0
07/03/2018
18.16
 500 18.16 18.16 18.16 0 0 0
06/03/2018
18.16
 1,000 18.16 18.16 17.70 700 0 0.0
05/03/2018
18.16
 100 18.26 18.26 18.16 100 0 0.0
02/03/2018
18.26
 0 18.26 18.26 18.26 0 0 0
01/03/2018
18.26
 100 18.94 18.94 18.26 100 0 0.0
28/02/2018
18.94
 10 18.21 18.94 18.94 0 0 0
27/02/2018
18.21
 1,090 18.84 18.84 18.21 0 1,000 -0.0
26/02/2018
18.84
 0 18.84 18.84 18.84 0 0 0
23/02/2018
18.84
 1,000 19.37 19.37 18.84 0 0 0
22/02/2018
19.37
 2,130 19.37 19.37 19.37 2,130 0 0.1
21/02/2018
19.37
 1,000 18.36 19.37 19.37 1,000 0 0.0
13/02/2018
18.36
 20,100 17.20 18.36 16.49 0 0 0
12/02/2018
17.20
 120 17.15 17.20 17.20 0 100 -0.0
09/02/2018
17.15
 7,830 16.19 17.15 15.68 6,000 0 0.2
08/02/2018
16.19
 3,250 16.19 16.19 16.19 70 3,170 -0.1
07/02/2018
16.19
 2,800 15.68 16.19 15.68 300 460 -0.0
06/02/2018
15.68
 1,700 16.19 16.19 15.68 1,230 0 0.0
05/02/2018
16.19
 520 16.19 16.19 16.19 300 0 0.0
02/02/2018
16.19
 2,990 16.19 16.19 15.12 0 0 0
01/02/2018
16.19
 1,000 16.19 16.19 16.19 500 0 0.0
31/01/2018
16.19
 910 17.20 17.20 16.19 0 0 0
30/01/2018
17.20
 0 17.20 17.20 17.20 0 0 0
29/01/2018
17.20
 2,430 17.45 17.65 17.20 0 110 -0.0
26/01/2018
17.45
 1,810 16.64 17.45 16.69 0 0 0
25/01/2018
16.64
 3,570 16.54 16.69 16.64 3,100 0 0.1
22/01/2018
16.54
 2,110 16.92 16.92 16.54 90 0 0.0
19/01/2018
16.92
 3,300 16.69 16.92 16.69 3,300 0 0.1
18/01/2018
16.69
 2,500 16.69 16.69 16.69 2,500 0 0.1
17/01/2018
16.69
 1,600 16.49 16.69 16.67 600 0 0.0
16/01/2018
16.49
 1,870 16.59 16.59 16.49 0 0 0
15/01/2018
16.59
 4,810 17.20 17.20 16.59 0 0 0
12/01/2018
17.20
 20 17.20 17.20 17.20 0 0 0
11/01/2018
17.20
 340 16.24 17.20 15.81 330 0 0.0
10/01/2018
16.24
 2,030 16.31 17.17 16.21 900 0 0.0
09/01/2018
16.31
 100 17.45 17.45 16.31 0 100 -0.0
08/01/2018
17.45
 190 17.45 17.45 17.45 0 0 0
05/01/2018
17.45
 370 16.49 17.45 17.45 370 0 0.0
04/01/2018
16.49
 15,750 16.44 16.49 16.24 1,500 550 0.0
03/01/2018
16.44
 1,200 16.94 16.94 16.44 500 0 0.0
02/01/2018
16.94
 650 16.94 16.94 16.94 650 0 0.0
29/12/2017
16.94
 1,960 16.69 16.94 16.19 0 0 0
28/12/2017
16.69
 2,770 16.69 16.69 16.69 0 0 0
27/12/2017
16.69
 30 16.29 16.87 16.69 20 0 0.0
26/12/2017
16.29
 1,210 16.92 16.92 16.08 0 0 0
25/12/2017
16.92
 500 16.24 16.92 16.92 0 0 0
22/12/2017
16.24
 650 17.20 17.20 16.21 200 200 0
21/12/2017
17.20
 970 16.21 17.20 16.84 970 0 0.0
20/12/2017
16.21
 4,730 16.94 16.94 16.21 0 1,250 -0.0
19/12/2017
16.94
 2,640 16.84 16.94 16.19 430 120 0.0
18/12/2017
16.84
 1,450 16.69 16.84 16.44 920 420 0.0
15/12/2017
16.69
 0 16.69 16.69 16.69 0 0 0
14/12/2017
16.69
 0 16.69 16.69 16.69 0 0 0
13/12/2017
16.69
 0 16.69 16.69 16.69 0 0 0
12/12/2017
16.69
 0 16.69 16.69 16.69 0 0 0
11/12/2017
16.69
 2,050 16.19 16.69 16.69 0 0 0
08/12/2017
16.19
 2,000 16.87 16.87 16.19 0 0 0
07/12/2017
16.87
 300 16.87 16.87 16.87 0 0 0
06/12/2017
16.87
 1,170 16.94 16.94 16.49 0 0 0
05/12/2017
16.94
 0 16.94 16.94 16.94 0 0 0
04/12/2017
16.94
 2,820 16.19 16.94 16.69 0 0 0
01/12/2017
16.19
 7,000 16.94 16.94 16.19 0 0 0
30/11/2017
16.94
 6,500 16.69 16.94 15.68 0 0 0
29/11/2017
16.69
 180 16.69 16.69 16.44 80 0 0.0
28/11/2017
16.69
 0 16.69 16.69 16.69 0 0 0
27/11/2017
16.69
 3,020 17.65 17.65 16.69 390 3,000 -0.1
24/11/2017
17.65
 1,010 17.70 17.70 16.74 0 0 0
23/11/2017
17.70
 10 17.20 17.70 17.70 0 0 0
22/11/2017
17.20
 0 17.20 17.20 17.20 0 0 0
21/11/2017: Cổ tức tiền mặt tỉ lệ: 12%
21/11/2017
17.20
 2,300 16.08 17.20 16.69 190 0 0.0
20/11/2017
16.08
 1,110 15.67 16.08 15.21 0 0 0
17/11/2017
15.67
 550 15.60 15.67 15.67 0 0 0
16/11/2017
15.60
 1,200 16.57 16.57 15.60 200 200 0
15/11/2017
16.57
 1,070 16.08 16.57 16.57 1,070 0 0.0
14/11/2017
16.08
 8,410 15.60 16.08 16.08 0 8,410 -0.3
13/11/2017
15.60
 6,490 16.08 16.08 15.60 0 1,590 -0.1
10/11/2017
16.08
 20 16.08 16.08 16.08 0 0 0
09/11/2017
16.08
 4,990 16.08 16.08 16.08 0 4,990 -0.2
08/11/2017
16.08
 0 16.08 16.08 16.08 0 0 0
07/11/2017
16.08
 2,000 16.08 16.08 16.08 2,000 2,000 0
06/11/2017
16.08
 10,510 16.08 16.08 15.60 0 10,210 -0.3
03/11/2017
16.08
 1,440 16.08 16.57 16.08 0 0 0
02/11/2017
16.08
 10,540 16.08 16.08 16.08 0 0 0
01/11/2017
16.08
 2,400 16.08 16.08 16.08 0 0 0
31/10/2017
16.08
 10,040 15.26 16.08 15.11 1,500 0 0.0
30/10/2017
15.26
 660 16.23 16.23 15.26 0 0 0
27/10/2017
16.23
 0 16.23 16.23 16.23 0 0 0
26/10/2017
16.23
 0 16.23 16.23 16.23 0 0 0
25/10/2017
16.23
 6,210 16.06 16.23 16.06 0 2,000 -0.1
24/10/2017
16.06
 0 16.06 16.06 16.06 0 0 0
23/10/2017
16.06
 1,870 15.35 16.06 15.60 0 0 0
20/10/2017
15.35
 0 15.35 15.35 15.35 0 0 0
19/10/2017
15.35
 210 15.13 15.35 15.35 0 0 0
18/10/2017
15.13
 1,060 15.55 15.55 15.11 0 0 0
17/10/2017
15.55
 3,180 15.50 15.60 15.55 0 0 0
16/10/2017
15.50
 5,010 15.35 15.50 15.35 400 0 0.0
13/10/2017
15.35
 90 15.11 15.35 15.33 0 0 0
12/10/2017
15.11
 1,450 15.35 15.35 14.91 0 0 0
11/10/2017
15.35
 4,240 15.35 15.35 15.11 0 0 0
10/10/2017
15.35
 4,140 15.40 15.40 15.35 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |