CTCP Thủy điện Thác Mơ (tmp)

48.50
-1.40
(-2.81%)
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
(2026-04-06) 		-5.60 -10.09% 57,300 -2,400 0
48.50
55.50
48.50
2 tháng
(2026-03-06) 		-8.10 -13.97% 114,900 -5,900 -0.2
48.50
58
48.50
3 tháng
(2026-02-04) 		-6.40 -11.37% 154,600 -1,500 0.1
48.50
61.50
48.50
6 tháng
(2025-11-06) 		-10.99 -18.04% 319,100 -38,300 -2.1
48.50
62.95
48.50
12 tháng
(2025-05-12) 		-14.40 -22.39% 714,900 -157,100 -8.5
48.50
65.07
48.50
24 tháng
(2024-05-15) 		-14.61 -22.65% 1,211,500 -133,746 -6.9
48.50
69.69
48.50
36 tháng
(2023-05-22) 		8.31 19.98% 1,750,900 -39,035 -0.9
41.59
72.04
48.50
60 tháng
(2021-05-31) 		19.80 65.76% 3,536,000 144,866 10.7
27.83
72.04
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/10/2016
11.53
 0 11.53 11.53 11.53 0 0 0
28/10/2016
11.53
 760 11.53 11.53 11.53 460 0 0.0
27/10/2016
11.53
 0 11.53 11.53 11.53 0 0 0
26/10/2016
11.53
 0 11.53 11.53 11.53 0 0 0
25/10/2016
11.53
 0 11.53 11.53 11.53 0 0 0
24/10/2016
11.53
 2,850 11.53 12.33 11.53 1,400 0 0.0
21/10/2016
11.53
 20 11.49 11.53 11.53 20 0 0.0
20/10/2016
11.49
 0 11.49 11.49 11.49 0 0 0
19/10/2016
11.49
 0 11.49 11.49 11.49 0 0 0
18/10/2016
11.49
 0 11.49 11.49 11.49 0 0 0
17/10/2016
11.49
 0 11.49 11.49 11.49 0 0 0
14/10/2016
11.49
 1,000 11.53 11.53 11.49 750 0 0.0
13/10/2016
11.53
 3,000 11.53 11.53 11.53 3,000 0 0.1
12/10/2016
11.53
 280 11.53 11.53 11.53 280 0 0.0
11/10/2016
11.53
 1,870 11.53 11.53 11.53 870 0 0.0
10/10/2016
11.53
 1,000 11.58 11.58 11.53 0 0 0
07/10/2016
11.58
 3,000 11.58 11.58 11.58 0 0 0
06/10/2016
11.58
 3,500 11.53 11.58 11.58 0 0 0
05/10/2016
11.53
 1,000 11.53 11.53 11.53 0 0 0
04/10/2016
11.53
 2,000 11.58 11.58 11.53 0 0 0
03/10/2016
11.58
 0 11.58 11.58 11.58 0 0 0
30/09/2016
11.58
 2,300 11.53 11.58 11.53 0 0 0
29/09/2016
11.53
 3,200 11.53 11.58 11.53 0 0 0
28/09/2016
11.53
 0 11.53 11.53 11.53 0 0 0
27/09/2016
11.53
 0 11.53 11.53 11.53 0 0 0
26/09/2016
11.53
 1,000 11.53 11.53 11.53 0 0 0
23/09/2016
11.53
 0 11.53 11.53 11.53 0 0 0
22/09/2016
11.53
 0 11.53 11.53 11.53 0 0 0
21/09/2016
11.53
 500 11.80 11.80 11.53 0 0 0
20/09/2016
11.80
 0 11.80 11.80 11.80 0 0 0
19/09/2016
11.80
 0 11.80 11.80 11.80 0 0 0
16/09/2016
11.80
 1,000 12.64 12.64 11.80 0 0 0
15/09/2016
12.64
 0 12.64 12.64 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |