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)
05/10/2017
14.48
 110 14.62 14.62 14.48 0 100 -0.0
04/10/2017
14.62
 2,030 15.41 15.41 14.53 0 0 0
03/10/2017
15.41
 0 15.41 15.41 15.41 0 0 0
02/10/2017
15.41
 4,110 14.81 15.41 14.57 0 0 0
29/09/2017
14.81
 50 15.83 15.83 14.81 0 0 0
28/09/2017
15.83
 0 15.83 15.83 15.83 0 0 0
27/09/2017
15.83
 0 15.83 15.83 15.83 0 0 0
26/09/2017
15.83
 100 15.83 15.83 15.81 100 0 0.0
25/09/2017
15.83
 0 15.83 15.83 15.83 0 0 0
22/09/2017
15.83
 500 16.07 16.07 15.83 0 0 0
21/09/2017
16.07
 0 16.07 16.07 16.07 0 0 0
20/09/2017
16.07
 0 16.07 16.07 16.07 0 0 0
19/09/2017
16.07
 640 15.41 16.07 15.23 0 0 0
18/09/2017
15.41
 1,000 14.92 15.41 15.41 0 0 0
15/09/2017
14.92
 30 15.25 15.25 14.92 0 0 0
14/09/2017
15.25
 0 15.25 15.25 15.25 0 0 0
13/09/2017
15.25
 10 15.37 15.37 15.25 0 0 0
12/09/2017
15.37
 0 15.37 15.37 15.37 0 0 0
11/09/2017
15.37
 0 15.37 15.37 15.37 0 0 0
08/09/2017
15.37
 2,400 15.37 15.37 14.48 400 0 0.0
07/09/2017
15.37
 1,070 15.37 15.37 14.50 950 0 0.0
06/09/2017
15.37
 0 15.37 15.37 15.37 0 0 0
05/09/2017
15.37
 860 14.36 15.37 14.48 0 0 0
01/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0
31/08/2017
14.36
 1,320 14.76 15.65 14.36 0 1,230 -0.0
30/08/2017
14.76
 3,030 15.83 15.83 14.76 0 30 -0.0
29/08/2017
15.83
 20 15.18 15.88 15.83 0 10 -0.0
28/08/2017
15.18
 10 16.21 16.21 15.18 0 10 -0.0
25/08/2017
16.21
 10 16.11 16.21 16.21 0 0 0
24/08/2017
16.11
 0 16.11 16.11 16.11 0 0 0
23/08/2017
16.11
 2,800 16.35 16.35 16.11 2,800 2,300 0.0
22/08/2017
16.35
 0 16.35 16.35 16.35 0 0 0
21/08/2017
16.35
 90 16.11 16.35 16.35 0 0 0
18/08/2017
16.11
 2,780 16.35 16.35 15.27 0 0 0
17/08/2017
16.35
 1,710 15.32 16.35 15.88 1,700 0 0.1
16/08/2017
15.32
 20 15.88 16.82 15.32 0 0 0
15/08/2017
15.88
 10 15.41 15.88 15.88 0 0 0
14/08/2017
15.41
 0 15.41 15.41 15.41 0 0 0
11/08/2017
15.41
 120 15.41 15.41 15.41 0 0 0
10/08/2017
15.41
 10 16.35 16.35 15.41 0 0 0
09/08/2017
16.35
 0 16.35 16.35 16.35 0 0 0
08/08/2017
16.35
 50 16.28 16.35 16.35 0 0 0
07/08/2017
16.28
 2,050 16.35 16.35 15.23 0 0 0
04/08/2017
16.35
 0 16.35 16.35 16.35 0 0 0
03/08/2017
16.35
 1,030 16.82 16.82 15.88 0 0 0
02/08/2017
16.82
 10 16.82 16.82 16.82 0 0 0
01/08/2017
16.82
 0 16.82 16.82 16.82 0 0 0
31/07/2017
16.82
 640 16.35 16.82 16.82 180 0 0.0
28/07/2017
16.35
 20 16.35 16.35 15.23 0 0 0
27/07/2017
16.35
 0 16.35 16.35 16.35 0 0 0
26/07/2017
16.35
 2,000 16.49 16.58 16.35 0 1,500 -0.1
25/07/2017
16.49
 0 16.49 16.49 16.49 0 0 0
24/07/2017
16.49
 2,110 16.53 16.53 15.46 0 10 -0.0
21/07/2017
16.53
 7,520 15.51 16.53 16.53 0 0 0
20/07/2017
15.51
 1,010 16.63 16.63 15.51 0 0 0
19/07/2017
16.63
 60 15.55 16.63 14.57 0 0 0
18/07/2017
15.55
 260 16.58 16.58 15.55 0 0 0
17/07/2017
16.58
 1,070 17.75 17.75 16.58 0 0 0
14/07/2017
17.75
 100 17.75 17.75 17.75 0 100 -0.0
13/07/2017
17.75
 1,110 18.22 18.68 17.75 0 100 -0.0
12/07/2017
18.22
 180 17.75 18.68 17.75 0 30 -0.0
11/07/2017
17.75
 100 17.75 17.75 17.75 0 90 -0.0
10/07/2017
17.75
 10 17.05 17.75 17.75 0 0 0
07/07/2017
17.05
 1,900 16.35 17.24 16.35 400 300 0.0
06/07/2017
16.35
 1,210 15.41 16.49 14.95 0 120 -0.0
05/07/2017
15.41
 0 15.41 15.41 15.41 0 0 0
04/07/2017
15.41
 11,400 14.48 15.41 14.01 1,400 60 0.0
03/07/2017
14.48
 0 14.48 14.48 14.48 0 0 0
30/06/2017
14.48
 0 14.48 14.48 14.48 0 0 0
29/06/2017
14.48
 0 14.48 14.48 14.48 0 0 0
28/06/2017
14.48
 140 14.01 14.48 14.48 0 0 0
27/06/2017
14.01
 10,400 13.50 14.01 14.01 0 0 0
26/06/2017
13.50
 0 13.50 13.50 13.50 0 0 0
23/06/2017
13.50
 0 13.50 13.50 13.50 0 0 0
22/06/2017
13.50
 2,200 14.01 14.01 13.50 400 0 0.0
21/06/2017
14.01
 920 14.01 14.01 14.01 920 0 0.0
20/06/2017
14.01
 390 14.25 14.25 14.01 390 0 0.0
19/06/2017
14.25
 0 14.25 14.25 14.25 0 0 0
16/06/2017
14.25
 2,910 14.01 14.25 13.97 0 100 -0.0
15/06/2017
14.01
 0 14.01 14.01 14.01 0 0 0
14/06/2017
14.01
 0 14.01 14.01 14.01 0 0 0
13/06/2017
14.01
 4,500 14.48 14.48 14.01 3,000 0 0.1
12/06/2017
14.48
 0 14.48 14.48 14.48 0 0 0
09/06/2017
14.48
 2,800 14.01 14.48 14.25 0 0 0
08/06/2017
14.01
 2,490 13.36 14.25 14.01 0 0 0
07/06/2017
13.36
 0 13.36 13.36 13.36 0 0 0
06/06/2017
13.36
 0 13.36 13.36 13.36 0 0 0
05/06/2017
13.36
 880 13.55 13.55 13.36 0 0 0
02/06/2017
13.55
 400 14.25 14.25 13.55 300 0 0.0
01/06/2017
14.25
 1,600 14.25 14.25 14.25 0 0 0
31/05/2017
14.25
 2,500 14.25 14.25 14.25 0 0 0
30/05/2017
14.25
 10,200 13.55 14.25 14.01 0 190 -0.0
29/05/2017
13.55
 3,100 14.11 14.11 13.55 260 300 -0.0
26/05/2017
14.11
 10 14.01 14.11 14.11 0 10 -0.0
25/05/2017
14.01
 1,250 14.01 14.01 14.01 1,250 50 0.0
24/05/2017
14.01
 50 14.15 14.15 14.01 0 50 -0.0
23/05/2017
14.15
 0 14.15 14.15 14.15 0 0 0
22/05/2017
14.15
 2,570 13.78 14.15 13.78 0 160 -0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 21%
19/05/2017
13.78
 400 13.27 13.78 13.31 200 400 -0.0
18/05/2017
13.27
 90 12.96 13.27 13.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |