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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |