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)
27/07/2018
16.76
 110 16.76 16.76 16.76 0 0 0
26/07/2018
16.76
 80 17.01 17.01 16.76 0 0 0
25/07/2018
17.01
 5,140 17.01 17.01 15.94 1,650 0 0.1
24/07/2018
17.01
 50 16.35 17.01 15.74 0 0 0
23/07/2018
16.35
 1,710 17.52 18.64 16.35 0 1,000 -0.0
20/07/2018
17.52
 3,600 16.83 17.52 15.69 2,600 0 0.1
19/07/2018
16.83
 2,800 15.74 16.83 16.25 0 150 -0.0
18/07/2018
15.74
 3,700 15.64 15.74 15.74 200 460 -0.0
17/07/2018
15.64
 2,560 15.64 15.64 14.98 200 10 0.0
16/07/2018
15.64
 200 15.49 15.64 15.64 0 200 -0.0
13/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
12/07/2018
15.49
 510 15.49 15.64 15.49 0 10 -0.0
11/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
10/07/2018
15.49
 2,280 15.23 15.49 15.23 2,180 0 0.1
09/07/2018
15.23
 8,520 15.23 15.23 15.23 2,620 5,470 -0.1
06/07/2018
15.23
 1,510 15.23 15.23 15.23 0 500 -0.0
05/07/2018
15.23
 3,540 15.23 15.23 15.23 0 0 0
04/07/2018
15.23
 500 15.26 15.26 15.23 0 0 0
03/07/2018
15.26
 2,920 14.98 15.26 15.23 0 0 0
02/07/2018
14.98
 0 14.98 14.98 14.98 0 0 0
29/06/2018
14.98
 2,000 15.23 15.23 14.98 0 0 0
28/06/2018
15.23
 4,000 15.23 15.23 15.23 0 0 0
27/06/2018
15.23
 580 15.23 15.49 15.23 0 0 0
26/06/2018
15.23
 2,040 15.23 15.23 15.23 0 0 0
25/06/2018
15.23
 7,650 15.34 15.49 15.23 0 0 0
22/06/2018
15.34
 13,330 15.74 15.74 15.28 0 2,030 -0.1
21/06/2018
15.74
 14,020 16.00 16.00 15.59 0 13,000 -0.4
20/06/2018
16.00
 4,600 16.00 16.00 15.74 0 0 0
19/06/2018
16.00
 0 16.00 16.00 16.00 0 0 0
18/06/2018
16.00
 100 15.56 16.00 16.00 0 0 0
15/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
14/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
13/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
12/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
11/06/2018
15.56
 1,110 16.25 16.25 15.56 0 0 0
08/06/2018
16.25
 300 16.25 16.25 16.25 0 0 0
07/06/2018
16.25
 0 16.25 16.25 16.25 0 0 0
06/06/2018
16.25
 1,100 16.25 16.25 15.28 0 0 0
05/06/2018
16.25
 0 16.25 16.25 16.25 0 0 0
04/06/2018
16.25
 0 16.25 16.25 16.25 0 0 0
01/06/2018
16.25
 1,500 15.23 16.25 16.20 0 820 -0.0
31/05/2018
15.23
 5,000 16.00 16.00 15.23 500 0 0.0
30/05/2018
16.00
 2,000 16.00 16.00 16.00 0 0 0
29/05/2018
16.00
 4,000 15.23 16.00 15.23 0 0 0
28/05/2018
15.23
 3,040 16.00 16.00 15.23 0 0 0
25/05/2018
16.00
 0 16.00 16.00 16.00 0 0 0
24/05/2018
16.00
 80 15.23 16.00 16.00 80 0 0.0
23/05/2018
15.23
 5,370 15.23 15.23 15.23 300 0 0.0
22/05/2018
15.23
 16,630 15.74 15.74 15.23 500 0 0.0
21/05/2018
15.74
 8,010 16.15 16.15 15.18 0 0 0
18/05/2018
16.15
 2,240 16.25 16.25 16.15 0 0 0
17/05/2018
16.25
 5,000 16.25 16.25 16.25 0 0 0
16/05/2018
16.25
 4,760 16.25 16.25 16.10 0 390 -0.0
15/05/2018
16.25
 140 16.25 16.25 16.25 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2018
16.25
 1,000 16.00 16.25 16.25 0 0 0
11/05/2018
16.00
 0 16.00 16.00 16.00 0 0 0
10/05/2018
16.00
 18,560 16.00 17.11 15.80 430 9,000 -0.3
09/05/2018
16.00
 0 16.00 16.00 16.00 0 0 0
08/05/2018
16.00
 700 16.00 16.48 16.00 200 500 -0.0
07/05/2018
16.00
 790 16.24 16.48 15.75 0 440 -0.0
04/05/2018
16.24
 20 16.29 16.29 16.24 0 10 -0.0
03/05/2018
16.29
 100 16.24 16.29 16.29 0 0 0
02/05/2018
16.24
 10,050 16.24 16.24 15.34 1,400 0 0.0
27/04/2018
16.24
 500 15.51 16.24 16.24 0 0 0
26/04/2018
15.51
 900 15.75 15.75 15.51 0 900 -0.0
24/04/2018
15.75
 4,540 16.00 16.00 15.75 0 340 -0.0
23/04/2018
16.00
 1,950 16.24 16.24 16.00 0 950 -0.0
20/04/2018
16.24
 1,040 16.24 16.29 16.24 0 0 0
19/04/2018
16.24
 5,750 16.00 16.24 16.00 0 0 0
18/04/2018
16.00
 5,350 16.00 16.24 16.00 0 0 0
17/04/2018
16.00
 570 16.58 16.58 15.97 0 0 0
16/04/2018
16.58
 0 16.58 16.58 16.58 0 0 0
13/04/2018
16.58
 100 16.24 16.58 16.58 0 0 0
12/04/2018
16.24
 3,900 16.00 16.24 15.51 0 0 0
11/04/2018
16.00
 4,600 15.66 16.00 15.61 0 0 0
10/04/2018
15.66
 3,710 16.00 16.00 15.66 680 0 0.0
09/04/2018
16.00
 7,120 16.24 16.48 15.80 610 0 0.0
06/04/2018
16.24
 20 15.80 16.24 16.24 0 0 0
05/04/2018
15.80
 660 15.61 15.80 15.80 0 660 -0.0
04/04/2018
15.61
 10 15.90 15.90 15.61 10 0 0.0
03/04/2018
15.90
 410 15.90 15.90 15.70 0 110 -0.0
02/04/2018
15.90
 880 15.90 15.90 15.85 0 500 -0.0
30/03/2018
15.90
 600 15.90 15.90 15.90 0 0 0
29/03/2018
15.90
 30 15.80 15.90 15.90 0 30 -0.0
28/03/2018
15.80
 1,100 15.75 15.80 15.75 0 100 -0.0
27/03/2018
15.75
 0 15.75 15.75 15.75 0 0 0
26/03/2018
15.75
 500 15.75 15.75 15.75 0 0 0
23/03/2018
15.75
 3,010 15.90 16.00 15.75 0 500 -0.0
22/03/2018
15.90
 160 15.90 15.90 15.90 0 0 0
21/03/2018
15.90
 3,590 15.75 15.90 15.90 190 630 -0.0
20/03/2018
15.75
 1,010 16.09 16.09 15.66 10 0 0.0
19/03/2018
16.09
 250 16.09 16.09 16.09 0 0 0
16/03/2018
16.09
 1,230 16.00 16.14 16.09 0 0 0
15/03/2018
16.00
 5,520 15.75 16.24 15.75 0 0 0
14/03/2018
15.75
 15,710 16.24 16.24 15.75 270 0 0.0
13/03/2018
16.24
 0 16.24 16.24 16.24 0 0 0
12/03/2018
16.24
 1,000 17.40 17.40 16.24 100 0 0.0
09/03/2018
17.40
 0 17.40 17.40 17.40 0 0 0
08/03/2018
17.40
 0 17.40 17.40 17.40 0 0 0
07/03/2018
17.40
 500 17.40 17.40 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |