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)
06/03/2018
17.40
 1,000 17.40 17.40 16.97 700 0 0.0
05/03/2018
17.40
 100 17.50 17.50 17.40 100 0 0.0
02/03/2018
17.50
 0 17.50 17.50 17.50 0 0 0
01/03/2018
17.50
 100 18.15 18.15 17.50 100 0 0.0
28/02/2018
18.15
 10 17.45 18.15 18.15 0 0 0
27/02/2018
17.45
 1,090 18.06 18.06 17.45 0 1,000 -0.0
26/02/2018
18.06
 0 18.06 18.06 18.06 0 0 0
23/02/2018
18.06
 1,000 18.56 18.56 18.06 0 0 0
22/02/2018
18.56
 2,130 18.56 18.56 18.56 2,130 0 0.1
21/02/2018
18.56
 1,000 17.60 18.56 18.56 1,000 0 0.0
13/02/2018
17.60
 20,100 16.48 17.60 15.80 0 0 0
12/02/2018
16.48
 120 16.43 16.48 16.48 0 100 -0.0
09/02/2018
16.43
 7,830 15.51 16.43 15.03 6,000 0 0.2
08/02/2018
15.51
 3,250 15.51 15.51 15.51 70 3,170 -0.1
07/02/2018
15.51
 2,800 15.03 15.51 15.03 300 460 -0.0
06/02/2018
15.03
 1,700 15.51 15.51 15.03 1,230 0 0.0
05/02/2018
15.51
 520 15.51 15.51 15.51 300 0 0.0
02/02/2018
15.51
 2,990 15.51 15.51 14.49 0 0 0
01/02/2018
15.51
 1,000 15.51 15.51 15.51 500 0 0.0
31/01/2018
15.51
 910 16.48 16.48 15.51 0 0 0
30/01/2018
16.48
 0 16.48 16.48 16.48 0 0 0
29/01/2018
16.48
 2,430 16.72 16.92 16.48 0 110 -0.0
26/01/2018
16.72
 1,810 15.95 16.72 16.00 0 0 0
25/01/2018
15.95
 3,570 15.85 16.00 15.95 3,100 0 0.1
22/01/2018
15.85
 2,110 16.21 16.21 15.85 90 0 0.0
19/01/2018
16.21
 3,300 16.00 16.21 16.00 3,300 0 0.1
18/01/2018
16.00
 2,500 16.00 16.00 16.00 2,500 0 0.1
17/01/2018
16.00
 1,600 15.80 16.00 15.97 600 0 0.0
16/01/2018
15.80
 1,870 15.90 15.90 15.80 0 0 0
15/01/2018
15.90
 4,810 16.48 16.48 15.90 0 0 0
12/01/2018
16.48
 20 16.48 16.48 16.48 0 0 0
11/01/2018
16.48
 340 15.56 16.48 15.15 330 0 0.0
10/01/2018
15.56
 2,030 15.63 16.46 15.54 900 0 0.0
09/01/2018
15.63
 100 16.72 16.72 15.63 0 100 -0.0
08/01/2018
16.72
 190 16.72 16.72 16.72 0 0 0
05/01/2018
16.72
 370 15.80 16.72 16.72 370 0 0.0
04/01/2018
15.80
 15,750 15.75 15.80 15.56 1,500 550 0.0
03/01/2018
15.75
 1,200 16.24 16.24 15.75 500 0 0.0
02/01/2018
16.24
 650 16.24 16.24 16.24 650 0 0.0
29/12/2017
16.24
 1,960 16.00 16.24 15.51 0 0 0
28/12/2017
16.00
 2,770 16.00 16.00 16.00 0 0 0
27/12/2017
16.00
 30 15.61 16.17 16.00 20 0 0.0
26/12/2017
15.61
 1,210 16.21 16.21 15.41 0 0 0
25/12/2017
16.21
 500 15.56 16.21 16.21 0 0 0
22/12/2017
15.56
 650 16.48 16.48 15.54 200 200 0
21/12/2017
16.48
 970 15.54 16.48 16.14 970 0 0.0
20/12/2017
15.54
 4,730 16.24 16.24 15.54 0 1,250 -0.0
19/12/2017
16.24
 2,640 16.14 16.24 15.51 430 120 0.0
18/12/2017
16.14
 1,450 16.00 16.14 15.75 920 420 0.0
15/12/2017
16.00
 0 16.00 16.00 16.00 0 0 0
14/12/2017
16.00
 0 16.00 16.00 16.00 0 0 0
13/12/2017
16.00
 0 16.00 16.00 16.00 0 0 0
12/12/2017
16.00
 0 16.00 16.00 16.00 0 0 0
11/12/2017
16.00
 2,050 15.51 16.00 16.00 0 0 0
08/12/2017
15.51
 2,000 16.17 16.17 15.51 0 0 0
07/12/2017
16.17
 300 16.17 16.17 16.17 0 0 0
06/12/2017
16.17
 1,170 16.24 16.24 15.80 0 0 0
05/12/2017
16.24
 0 16.24 16.24 16.24 0 0 0
04/12/2017
16.24
 2,820 15.51 16.24 16.00 0 0 0
01/12/2017
15.51
 7,000 16.24 16.24 15.51 0 0 0
30/11/2017
16.24
 6,500 16.00 16.24 15.03 0 0 0
29/11/2017
16.00
 180 16.00 16.00 15.75 80 0 0.0
28/11/2017
16.00
 0 16.00 16.00 16.00 0 0 0
27/11/2017
16.00
 3,020 16.92 16.92 16.00 390 3,000 -0.1
24/11/2017
16.92
 1,010 16.97 16.97 16.04 0 0 0
23/11/2017
16.97
 10 16.48 16.97 16.97 0 0 0
22/11/2017
16.48
 0 16.48 16.48 16.48 0 0 0
21/11/2017: Cổ tức tiền mặt tỉ lệ: 12%
21/11/2017
16.48
 2,300 15.41 16.48 16.00 190 0 0.0
20/11/2017
15.41
 1,110 15.02 15.41 14.57 0 0 0
17/11/2017
15.02
 550 14.95 15.02 15.02 0 0 0
16/11/2017
14.95
 1,200 15.88 15.88 14.95 200 200 0
15/11/2017
15.88
 1,070 15.41 15.88 15.88 1,070 0 0.0
14/11/2017
15.41
 8,410 14.95 15.41 15.41 0 8,410 -0.3
13/11/2017
14.95
 6,490 15.41 15.41 14.95 0 1,590 -0.1
10/11/2017
15.41
 20 15.41 15.41 15.41 0 0 0
09/11/2017
15.41
 4,990 15.41 15.41 15.41 0 4,990 -0.2
08/11/2017
15.41
 0 15.41 15.41 15.41 0 0 0
07/11/2017
15.41
 2,000 15.41 15.41 15.41 2,000 2,000 0
06/11/2017
15.41
 10,510 15.41 15.41 14.95 0 10,210 -0.3
03/11/2017
15.41
 1,440 15.41 15.88 15.41 0 0 0
02/11/2017
15.41
 10,540 15.41 15.41 15.41 0 0 0
01/11/2017
15.41
 2,400 15.41 15.41 15.41 0 0 0
31/10/2017
15.41
 10,040 14.62 15.41 14.48 1,500 0 0.0
30/10/2017
14.62
 660 15.55 15.55 14.62 0 0 0
27/10/2017
15.55
 0 15.55 15.55 15.55 0 0 0
26/10/2017
15.55
 0 15.55 15.55 15.55 0 0 0
25/10/2017
15.55
 6,210 15.39 15.55 15.39 0 2,000 -0.1
24/10/2017
15.39
 0 15.39 15.39 15.39 0 0 0
23/10/2017
15.39
 1,870 14.71 15.39 14.95 0 0 0
20/10/2017
14.71
 0 14.71 14.71 14.71 0 0 0
19/10/2017
14.71
 210 14.50 14.71 14.71 0 0 0
18/10/2017
14.50
 1,060 14.90 14.90 14.48 0 0 0
17/10/2017
14.90
 3,180 14.85 14.95 14.90 0 0 0
16/10/2017
14.85
 5,010 14.71 14.85 14.71 400 0 0.0
13/10/2017
14.71
 90 14.48 14.71 14.69 0 0 0
12/10/2017
14.48
 1,450 14.71 14.71 14.29 0 0 0
11/10/2017
14.71
 4,240 14.71 14.71 14.48 0 0 0
10/10/2017
14.71
 4,140 14.76 14.76 14.71 0 1,300 -0.0
09/10/2017
14.76
 5,910 15.04 15.04 14.48 0 0 0
06/10/2017
15.04
 10,530 14.48 15.16 14.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |