CTCP Thủy điện Thác Mơ (tmp)

56
0.10
(0.18%)
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
(2026-02-11) 		-5.60 -9.11% 30,000 1,100 0.1
55.90
61.50
56
2 tháng
(2026-01-12) 		-2.10 -3.62% 66,800 5,600 0.3
55.90
61.50
56
3 tháng
(2025-12-15) 		-2.13 -3.67% 150,200 10,900 0.6
55.90
61.50
56
6 tháng
(2025-09-15) 		-5.18 -8.48% 299,000 -39,500 -2.4
55.90
62.95
56
12 tháng
(2025-03-18) 		-8.78 -13.58% 700,000 -142,874 -7.8
55.90
66.13
56
24 tháng
(2024-03-25) 		-12.09 -17.79% 1,171,000 -128,946 -6.8
55.90
69.69
56
36 tháng
(2023-03-29) 		15.17 37.26% 1,706,700 -4,635 1.4
39.70
72.04
56
60 tháng
(2021-04-08) 		29.33 110.37% 3,860,300 53,066 6.8
26.57
72.04
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2010
4.02
 4,160 4.02 4.02 4.02 0 0 0
16/07/2010
4.02
 13,390 3.94 4.02 4.00 0 0 0
15/07/2010
3.94
 7,280 3.94 3.94 3.94 0 0 0
14/07/2010
3.94
 13,370 4.05 4.05 3.94 0 0 0
13/07/2010
4.05
 300 3.92 4.05 3.94 0 0 0
12/07/2010
3.92
 6,600 4.02 4.02 3.92 0 0 0
09/07/2010
4.02
 10 3.97 4.02 4.02 0 0 0
08/07/2010
3.97
 560 3.94 4.00 3.97 0 0 0
07/07/2010
3.94
 9,790 3.97 4.07 3.94 0 0 0
06/07/2010
3.97
 1,710 3.94 3.97 3.94 0 0 0
05/07/2010
3.94
 1,760 4.02 4.10 3.94 0 0 0
02/07/2010
4.02
 1,600 4.00 4.05 4.00 0 0 0
01/07/2010
4.00
 3,390 4.07 4.07 4.00 0 0 0
30/06/2010
4.07
 5,660 4.12 4.12 4.02 0 0 0
29/06/2010
4.12
 6,840 4.07 4.12 4.05 0 0 0
28/06/2010
4.07
 3,110 4.02 4.07 4.02 0 0 0
25/06/2010
4.02
 4,650 4.05 4.12 4.02 0 0 0
24/06/2010
4.05
 3,960 4.02 4.10 4.02 0 0 0
23/06/2010
4.02
 17,650 4.07 4.25 4.00 0 0 0
22/06/2010
4.07
 6,840 4.12 4.12 4.07 0 0 0
21/06/2010
4.12
 3,680 4.12 4.25 4.12 0 0 0
18/06/2010
4.12
 9,010 4.25 4.25 4.12 0 0 0
17/06/2010
4.25
 3,030 4.25 4.25 4.23 0 0 0
16/06/2010
4.25
 16,840 4.28 4.28 4.25 0 0 0
15/06/2010
4.28
 10,400 4.20 4.41 4.12 0 0 0
14/06/2010
4.20
 31,130 4.02 4.20 4.12 0 0 0
11/06/2010
4.02
 310 4.00 4.02 4.02 0 0 0
10/06/2010
4.00
 1,850 4.00 4.00 4.00 0 0 0
09/06/2010
4.00
 4,920 4.15 4.15 4.00 0 0 0
08/06/2010
4.15
 11,270 4.15 4.18 4.07 0 0 0
07/06/2010
4.15
 5,310 4.07 4.20 3.94 0 0 0
04/06/2010
4.07
 20,110 4.05 4.07 3.94 0 0 0
03/06/2010
4.05
 4,800 4.00 4.10 4.02 0 0 0
02/06/2010
4.00
 3,760 4.12 4.12 4.00 0 0 0
01/06/2010
4.12
 16,520 4.02 4.12 3.89 0 0 0
31/05/2010
4.02
 3,490 4.05 4.07 4.00 0 0 0
28/05/2010
4.05
 12,980 4.00 4.07 4.02 0 0 0
27/05/2010
4.00
 4,720 3.94 4.05 3.92 0 0 0
26/05/2010
3.94
 8,740 3.89 3.94 3.92 0 0 0
25/05/2010
3.89
 4,080 3.92 4.05 3.89 0 0 0
24/05/2010
3.92
 11,150 3.94 4.10 3.92 0 0 0
21/05/2010
3.94
 22,200 4.12 4.12 3.94 0 0 0
20/05/2010
4.12
 9,060 4.00 4.12 4.00 0 0 0
19/05/2010
4.00
 32,710 4.18 4.38 4.00 0 0 0
18/05/2010
4.18
 1,680 4.23 4.23 4.15 0 1,000 -0.0
17/05/2010
4.23
 27,100 4.36 4.36 4.23 0 0 0
14/05/2010
4.36
 3,400 4.23 4.36 4.25 0 0 0
13/05/2010
4.23
 4,020 4.25 4.36 4.23 0 0 0
12/05/2010
4.25
 7,620 4.38 4.38 4.25 0 0 0
11/05/2010
4.38
 5,830 4.43 4.46 4.38 0 0 0
10/05/2010
4.43
 15,220 4.51 4.51 4.30 0 0 0
07/05/2010
4.51
 20,300 4.61 4.61 4.41 0 0 0
06/05/2010
4.61
 7,720 4.51 4.64 4.43 0 1,000 -0.0
05/05/2010
4.51
 7,160 4.64 4.64 4.49 0 0 0
04/05/2010
4.64
 29,170 4.49 4.69 4.64 0 0 0
29/04/2010
4.49
 46,300 4.36 4.49 4.36 0 0 0
28/04/2010
4.36
 21,400 4.28 4.38 4.25 0 0 0
27/04/2010
4.28
 75,060 4.33 4.38 4.25 0 67,250 -1.1
26/04/2010
4.33
 10,900 4.30 4.36 4.33 0 0 0
22/04/2010
4.30
 20,020 4.30 4.36 4.25 0 0 0
21/04/2010
4.30
 17,850 4.30 4.33 4.28 0 0 0
20/04/2010
4.30
 7,440 4.30 4.30 4.28 0 0 0
19/04/2010
4.30
 38,870 4.28 4.30 4.25 0 0 0
16/04/2010
4.28
 10,220 4.28 4.33 4.28 0 0 0
15/04/2010
4.28
 550 4.28 4.30 4.28 0 0 0
14/04/2010
4.28
 10,420 4.33 4.33 4.28 0 0 0
13/04/2010
4.33
 14,180 4.33 4.36 4.33 2,000 0 0.0
12/04/2010
4.33
 17,180 4.30 4.36 4.25 0 0 0
09/04/2010
4.30
 25,950 4.25 4.30 4.25 0 0 0
08/04/2010
4.25
 21,030 4.25 4.28 4.25 0 0 0
07/04/2010
4.25
 13,890 4.25 4.28 4.23 0 0 0
06/04/2010
4.25
 15,760 4.25 4.38 4.25 0 0 0
05/04/2010
4.25
 5,300 4.25 4.25 4.25 0 0 0
02/04/2010
4.25
 12,860 4.30 4.46 4.25 0 0 0
01/04/2010
4.30
 4,030 4.15 4.30 4.18 0 0 0
31/03/2010
4.15
 4,170 4.15 4.18 4.15 0 0 0
30/03/2010
4.15
 2,610 4.15 4.36 4.15 0 0 0
29/03/2010
4.15
 10,000 4.25 4.25 4.15 0 0 0
26/03/2010
4.25
 2,160 4.23 4.25 4.18 0 0 0
25/03/2010
4.23
 4,610 4.15 4.23 4.23 0 0 0
24/03/2010
4.15
 28,270 4.18 4.36 4.15 160 0 0.0
23/03/2010
4.18
 11,920 4.30 4.36 4.18 0 0 0
22/03/2010
4.30
 7,670 4.36 4.36 4.23 100 0 0.0
19/03/2010
4.36
 5,500 4.51 4.54 4.36 0 0 0
18/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
18/03/2010
4.51
 4,650 4.38 4.51 4.43 0 0 0
17/03/2010
4.38
 1,920 4.33 4.41 4.33 0 0 0
16/03/2010
4.33
 10,180 4.46 4.46 4.33 0 0 0
15/03/2010
4.46
 34,380 4.33 4.46 4.41 0 0 0
12/03/2010
4.33
 10,710 4.33 4.43 4.33 0 0 0
11/03/2010
4.33
 4,140 4.33 4.46 4.33 0 0 0
10/03/2010
4.33
 24,610 4.41 4.41 4.26 0 0 0
09/03/2010
4.41
 4,100 4.41 4.43 4.41 0 0 0
08/03/2010
4.41
 6,600 4.41 4.46 4.38 0 0 0
05/03/2010
4.41
 6,730 4.41 4.41 4.33 0 0 0
04/03/2010
4.41
 24,690 4.38 4.43 4.31 0 0 0
03/03/2010
4.38
 17,460 4.33 4.38 4.33 0 0 0
02/03/2010
4.33
 8,620 4.46 4.46 4.23 0 0 0
01/03/2010
4.46
 14,930 4.43 4.46 4.43 0 0 0
26/02/2010
4.43
 49,930 4.23 4.43 4.23 0 0 0
25/02/2010
4.23
 3,710 4.23 4.26 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |