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)
28/03/2017
11.80
 0 11.80 11.80 11.80 0 0 0
27/03/2017
11.80
 10 11.94 11.94 11.80 10 0 0.0
24/03/2017
11.94
 8,000 12.25 12.25 11.87 5,500 0 0.1
23/03/2017
12.25
 2,100 12.07 12.25 12.25 0 0 0
22/03/2017
12.07
 0 12.07 12.07 12.07 0 0 0
21/03/2017
12.07
 0 12.07 12.07 12.07 0 0 0
20/03/2017
12.07
 2,000 12.93 12.93 12.07 1,000 0 0.0
17/03/2017
12.93
 0 12.93 12.93 12.93 0 0 0
16/03/2017
12.93
 2,500 12.93 12.93 12.93 0 0 0
15/03/2017
12.93
 0 12.93 12.93 12.93 0 0 0
14/03/2017
12.93
 1,600 12.25 13.07 12.93 0 0 0
13/03/2017
12.25
 0 12.25 12.25 12.25 0 0 0
10/03/2017
12.25
 0 12.25 12.25 12.25 0 0 0
09/03/2017
12.25
 900 12.25 12.25 12.25 900 0 0.0
08/03/2017
12.25
 1,110 12.03 12.78 12.25 0 0 0
07/03/2017
12.03
 0 12.03 12.03 12.03 0 0 0
06/03/2017
12.03
 2,180 12.03 12.03 12.03 0 0 0
03/03/2017
12.03
 2,230 12.71 12.71 12.03 0 0 0
02/03/2017
12.71
 310 12.25 12.71 12.03 10 0 0.0
01/03/2017
12.25
 3,390 11.91 12.48 12.25 0 1,210 -0.0
28/02/2017
11.91
 5,550 12.71 12.71 11.89 230 230 0
27/02/2017
12.71
 1,410 12.71 12.71 12.71 210 710 -0.0
24/02/2017
12.71
 0 12.71 12.71 12.71 0 0 0
23/02/2017
12.71
 0 12.71 12.71 12.71 0 0 0
22/02/2017
12.71
 0 12.71 12.71 12.71 0 0 0
21/02/2017
12.71
 0 12.71 12.71 12.71 0 0 0
20/02/2017
12.71
 0 12.71 12.71 12.71 0 0 0
17/02/2017
12.71
 520 12.71 12.71 12.71 0 520 -0.0
16/02/2017
12.71
 520 12.93 12.93 12.71 210 520 -0.0
15/02/2017
12.93
 0 12.93 12.93 12.93 0 0 0
14/02/2017
12.93
 2,700 12.93 12.93 12.93 0 0 0
13/02/2017
12.93
 90 12.93 12.93 12.93 90 0 0.0
10/02/2017
12.93
 110 12.93 12.93 12.93 0 0 0
09/02/2017
12.93
 0 12.93 12.93 12.93 0 0 0
08/02/2017
12.93
 1,770 13.62 13.62 12.89 0 0 0
07/02/2017
13.62
 0 13.62 13.62 13.62 0 0 0
06/02/2017
13.62
 0 13.62 13.62 13.62 0 0 0
03/02/2017
13.62
 10 12.93 13.62 13.62 0 0 0
02/02/2017
12.93
 0 12.93 12.93 12.93 0 0 0
25/01/2017
12.93
 0 12.93 12.93 12.93 0 0 0
24/01/2017
12.93
 110 12.71 12.93 12.80 10 0 0.0
23/01/2017
12.71
 20 12.25 12.80 12.71 0 0 0
20/01/2017
12.25
 0 12.25 12.25 12.25 0 0 0
19/01/2017
12.25
 0 12.25 12.25 12.25 0 0 0
18/01/2017
12.25
 500 12.25 12.25 12.25 500 0 0.0
17/01/2017
12.25
 0 12.25 12.25 12.25 0 0 0
16/01/2017
12.25
 0 12.25 12.25 12.25 0 0 0
13/01/2017
12.25
 0 12.25 12.25 12.25 0 0 0
12/01/2017
12.25
 0 12.25 12.25 12.25 0 0 0
11/01/2017
12.25
 1,000 12.03 12.25 12.25 1,000 0 0.0
10/01/2017
12.03
 0 12.03 12.03 12.03 0 0 0
09/01/2017
12.03
 0 12.03 12.03 12.03 0 0 0
06/01/2017
12.03
 0 12.03 12.03 12.03 0 0 0
05/01/2017
12.03
 0 12.03 12.03 12.03 0 0 0
04/01/2017
12.03
 0 12.03 12.03 12.03 0 0 0
03/01/2017
12.03
 2,000 11.80 12.03 12.03 2,000 0 0.1
30/12/2016
11.80
 0 11.80 11.80 11.80 0 0 0
29/12/2016: Cổ tức tiền mặt tỉ lệ: 6%
29/12/2016
11.80
 1,000 11.75 11.85 11.80 1,000 0 0.0
28/12/2016
11.75
 1,760 11.58 11.75 11.75 1,220 0 0.0
27/12/2016
11.58
 0 11.58 11.58 11.58 0 0 0
26/12/2016
11.58
 0 11.58 11.58 11.58 0 0 0
23/12/2016
11.58
 0 11.58 11.58 11.58 0 0 0
22/12/2016
11.58
 1,500 11.58 11.62 11.58 1,000 0 0.0
21/12/2016
11.58
 0 11.58 11.58 11.58 0 0 0
20/12/2016
11.58
 0 11.58 11.58 11.58 0 0 0
19/12/2016
11.58
 3,000 12.15 12.15 11.53 1,740 0 0.0
16/12/2016
12.15
 0 12.15 12.15 12.15 0 0 0
15/12/2016
12.15
 0 12.15 12.15 12.15 0 0 0
14/12/2016
12.15
 3,180 12.06 12.33 12.06 2,680 2,180 0.0
13/12/2016
12.06
 1,670 11.98 12.06 11.98 670 0 0.0
12/12/2016
11.98
 1,040 11.98 11.98 11.98 0 1,040 -0.0
09/12/2016
11.98
 0 11.98 11.98 11.98 0 0 0
08/12/2016
11.98
 0 11.98 11.98 11.98 0 0 0
07/12/2016
11.98
 5,560 12.20 12.20 11.53 3,200 5,060 -0.0
06/12/2016
12.20
 0 12.20 12.20 12.20 0 0 0
05/12/2016
12.20
 0 12.20 12.20 12.20 0 0 0
02/12/2016
12.20
 0 12.20 12.20 12.20 0 0 0
01/12/2016
12.20
 200 12.20 12.20 12.20 0 0 0
30/11/2016
12.20
 0 12.20 12.20 12.20 0 0 0
29/11/2016
12.20
 800 12.20 12.20 12.20 0 0 0
28/11/2016
12.20
 0 12.20 12.20 12.20 0 0 0
25/11/2016
12.20
 500 11.53 12.20 12.20 0 0 0
24/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0
23/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0
22/11/2016
11.53
 100 12.38 12.38 11.53 100 0 0.0
21/11/2016
12.38
 0 12.38 12.38 12.38 0 0 0
18/11/2016
12.38
 0 12.38 12.38 12.38 0 0 0
17/11/2016
12.38
 300 12.20 12.42 12.38 0 0 0
16/11/2016
12.20
 100 11.53 12.20 12.20 0 0 0
15/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0
14/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0
11/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0
10/11/2016
11.53
 2,480 11.44 11.53 11.53 2,480 0 0.1
09/11/2016
11.44
 4,100 11.31 11.53 11.44 4,100 0 0.1
08/11/2016
11.31
 0 11.31 11.31 11.31 0 0 0
07/11/2016
11.31
 4,540 11.53 11.53 11.31 240 0 0.0
04/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0
03/11/2016
11.53
 60 11.53 11.53 11.53 60 0 0.0
02/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0
01/11/2016
11.53
 0 11.53 11.53 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |