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)
12/01/2016
11.99
 2,100 11.79 11.99 11.79 0 0 0
11/01/2016
11.79
 200 11.99 11.99 11.79 0 0 0
08/01/2016
11.99
 0 11.99 11.99 11.99 0 0 0
07/01/2016
11.99
 0 11.99 11.99 11.99 0 0 0
06/01/2016
11.99
 0 11.99 11.99 11.99 0 0 0
05/01/2016
11.99
 100 11.47 11.99 11.99 0 0 0
04/01/2016
11.47
 800 11.87 11.87 11.47 0 0 0
31/12/2015
11.87
 820 11.99 11.99 11.79 0 0 0
30/12/2015
11.99
 1,200 11.95 11.99 11.99 0 0 0
29/12/2015
11.95
 1,900 11.99 12.04 11.95 0 0 0
28/12/2015
11.99
 17,500 11.99 12.04 11.38 0 0 0
25/12/2015
11.99
 300 11.99 11.99 11.99 0 0 0
24/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
23/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
22/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
21/12/2015
11.99
 200 11.38 11.99 11.99 0 0 0
18/12/2015
11.38
 2,920 11.99 11.99 11.38 0 0 0
17/12/2015
11.99
 2,500 12.20 12.20 11.99 0 0 0
16/12/2015
12.20
 3,540 12.36 12.36 12.20 0 0 0
15/12/2015
12.36
 5,000 11.99 12.36 12.36 0 200 -0.0
14/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
11/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
10/12/2015
11.99
 22,260 11.99 11.99 11.99 0 0 0
09/12/2015
11.99
 14,080 11.99 12.20 11.99 0 80 -0.0
08/12/2015
11.99
 58,340 11.99 11.99 11.99 0 0 0
07/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
04/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
03/12/2015
11.99
 40 11.59 11.99 11.99 0 0 0
02/12/2015
11.59
 7,300 11.87 12.20 11.59 0 200 -0.0
01/12/2015
11.87
 9,700 11.10 11.87 11.43 0 5,650 -0.2
30/11/2015
11.10
 10 11.79 11.79 11.10 0 0 0
27/11/2015
11.79
 10,210 11.43 11.79 11.43 0 5,000 -0.1
26/11/2015
11.43
 0 11.43 11.43 11.43 0 0 0
25/11/2015
11.43
 0 11.43 11.43 11.43 0 0 0
24/11/2015
11.43
 800 11.34 11.43 11.34 0 0 0
23/11/2015
11.34
 10 11.43 11.43 11.34 0 0 0
20/11/2015
11.43
 20 11.79 11.79 11.43 0 0 0
19/11/2015
11.79
 200 11.51 11.79 11.79 0 0 0
18/11/2015
11.51
 110 11.79 11.99 11.51 0 0 0
17/11/2015
11.79
 200 11.99 11.99 11.79 0 200 -0.0
16/11/2015
11.99
 2,000 11.79 11.99 11.99 2,000 0 0.1
13/11/2015
11.79
 200 12.20 12.20 11.79 0 0 0
12/11/2015
12.20
 9,120 12.20 12.20 11.38 0 10 -0.0
11/11/2015
12.20
 4,020 12.20 12.20 11.79 0 0 0
10/11/2015
12.20
 0 12.20 12.20 12.20 0 0 0
09/11/2015
12.20
 150 11.99 12.20 11.99 0 100 -0.0
06/11/2015
11.99
 7,130 12.20 12.20 11.99 0 0 0
05/11/2015
12.20
 0 12.20 12.20 12.20 0 0 0
04/11/2015
12.20
 0 12.20 12.20 12.20 0 0 0
03/11/2015
12.20
 940 11.99 12.20 12.20 0 0 0
02/11/2015
11.99
 0 11.99 11.99 11.99 0 0 0
30/10/2015
11.99
 2,100 11.99 11.99 11.99 0 0 0
29/10/2015
11.99
 1,810 12.16 12.16 11.99 0 0 0
28/10/2015
12.16
 620 12.16 12.20 12.16 600 200 0.0
27/10/2015
12.16
 1,320 12.20 12.20 12.16 1,000 0 0.0
26/10/2015
12.20
 5,990 12.20 12.20 12.20 990 0 0.0
23/10/2015
12.20
 2,460 12.20 12.20 12.20 2,460 200 0.1
22/10/2015
12.20
 2,170 11.47 12.20 11.47 2,000 0 0.1
21/10/2015
11.47
 0 11.47 11.47 11.47 0 0 0
20/10/2015
11.47
 200 11.79 11.79 11.47 0 0 0
19/10/2015
11.79
 1,000 11.79 11.79 11.79 0 0 0
16/10/2015
11.79
 2,350 11.99 11.99 11.79 0 0 0
15/10/2015
11.99
 100 12.20 12.20 11.99 100 0 0.0
14/10/2015
12.20
 3,000 12.20 12.20 12.20 2,000 0 0.1
13/10/2015
12.20
 0 12.20 12.20 12.20 0 0 0
12/10/2015
12.20
 2,630 12.20 12.20 12.20 2,000 0 0.1
09/10/2015
12.20
 2,310 12.40 12.40 12.20 2,010 0 0.1
08/10/2015
12.40
 1,020 12.20 12.40 12.40 1,000 0 0.0
07/10/2015
12.20
 3,060 12.20 12.20 12.20 3,000 0 0.1
06/10/2015
12.20
 1,110 12.04 12.20 12.04 510 0 0.0
05/10/2015
12.04
 290 11.79 12.04 11.99 0 0 0
02/10/2015
11.79
 1,600 12.04 12.04 11.79 1,400 0 0.0
01/10/2015
12.04
 0 12.04 12.04 12.04 0 0 0
30/09/2015
12.04
 270 11.79 12.04 11.99 0 0 0
29/09/2015
11.79
 0 11.79 11.79 11.79 0 0 0
28/09/2015
11.79
 380 11.75 11.79 11.79 0 0 0
25/09/2015
11.75
 20 11.79 11.79 11.75 0 0 0
24/09/2015
11.79
 4,690 11.79 11.79 11.79 0 0 0
23/09/2015
11.79
 1,000 11.79 11.79 11.71 0 0 0
22/09/2015
11.79
 0 11.79 11.79 11.79 0 0 0
21/09/2015
11.79
 5,520 11.43 11.79 11.43 0 0 0
18/09/2015
11.43
 300 11.99 11.99 11.43 0 0 0
17/09/2015
11.99
 7,500 12.32 12.32 11.99 0 0 0
16/09/2015
12.32
 1,010 11.99 12.32 11.18 30 0 0.0
15/09/2015
11.99
 10 11.91 11.99 11.99 0 0 0
14/09/2015
11.91
 0 11.91 11.91 11.91 0 0 0
11/09/2015
11.91
 10,000 11.91 11.91 11.91 0 0 0
10/09/2015
11.91
 0 11.91 11.91 11.91 0 0 0
09/09/2015
11.91
 1,100 11.83 11.91 11.83 0 0 0
08/09/2015
11.83
 1,630 11.59 11.83 11.59 0 10 -0.0
07/09/2015
11.59
 1,690 11.59 11.79 11.59 0 0 0
04/09/2015
11.59
 0 11.59 11.59 11.59 0 0 0
03/09/2015
11.59
 0 11.59 11.59 11.59 0 0 0
01/09/2015
11.59
 0 11.59 11.59 11.59 0 0 0
31/08/2015
11.59
 1,700 12.08 12.08 11.59 0 0 0
28/08/2015
12.08
 70 12.60 12.60 12.08 70 0 0.0
27/08/2015
12.60
 1,500 11.99 12.60 11.59 0 0 0
26/08/2015
11.99
 60 12.52 12.52 11.83 10 0 0.0
25/08/2015
12.52
 4,010 12.20 12.60 12.52 3,990 0 0.1
24/08/2015
12.20
 2,120 12.60 12.60 11.99 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |