CTCP Thủy điện Thác Mơ (tmp)

58
-1.20
(-2.03%)
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
(2025-12-29) 		0.50 0.87% 47,100 4,400 0.3
57.10
59.80
59.20
2 tháng
(2025-11-28) 		-2 -3.32% 120,300 -15,300 -0.9
57.10
60.98
59.20
3 tháng
(2025-10-29) 		-2.88 -4.73% 166,200 -35,000 -2.1
57.10
62.95
59.20
6 tháng
(2025-07-31) 		-3.67 -5.94% 347,800 -44,100 -2.6
57.10
62.95
59.20
12 tháng
(2025-02-03) 		-4.65 -7.41% 715,900 -153,250 -8.5
57.10
66.13
59.20
24 tháng
(2024-02-07) 		-9.71 -14.31% 1,168,100 -122,641 -6.3
57.10
72.04
59.20
36 tháng
(2023-02-13) 		15.64 36.85% 1,675,000 -2,035 1.8
39.70
72.04
59.20
60 tháng
(2021-02-22) 		31.85 121.37% 4,033,700 -7,034 4.2
25.24
72.04
59.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/02/2010
4.23
 6,960 4.21 4.23 4.21 0 0 0
23/02/2010
4.21
 3,000 4.28 4.28 4.21 0 0 0
22/02/2010
4.28
 16,350 4.21 4.41 4.26 100 0 0.0
12/02/2010
4.21
 12,320 4.21 4.26 4.21 0 0 0
11/02/2010
4.21
 3,080 4.16 4.21 4.16 0 0 0
10/02/2010
4.16
 13,680 4.21 4.21 4.16 0 0 0
09/02/2010
4.21
 16,820 4.18 4.21 4.09 0 0 0
08/02/2010
4.18
 4,900 4.23 4.23 4.18 0 0 0
05/02/2010
4.23
 12,100 4.26 4.26 4.21 0 0 0
04/02/2010
4.26
 18,060 4.26 4.33 4.21 0 0 0
03/02/2010
4.26
 3,970 4.26 4.26 4.21 0 0 0
02/02/2010
4.26
 5,580 4.21 4.26 4.21 0 0 0
01/02/2010
4.21
 100,320 4.21 4.28 4.21 1,100 0 0.0
29/01/2010
4.21
 6,900 4.21 4.33 4.21 0 0 0
28/01/2010
4.21
 9,940 4.21 4.31 4.21 0 0 0
27/01/2010
4.21
 5,190 4.28 4.28 4.21 0 0 0
26/01/2010
4.28
 7,810 4.13 4.28 4.13 0 0 0
25/01/2010
4.13
 11,010 4.16 4.28 4.13 0 0 0
22/01/2010
4.16
 8,270 4.31 4.31 4.13 0 0 0
21/01/2010
4.31
 6,770 4.31 4.41 4.11 0 0 0
20/01/2010
4.31
 4,670 4.18 4.31 4.13 0 0 0
19/01/2010
4.18
 2,010 4.31 4.43 4.18 0 0 0
18/01/2010
4.31
 4,140 4.48 4.48 4.31 0 0 0
15/01/2010
4.48
 22,210 4.70 4.70 4.48 2,000 0 0.0
14/01/2010
4.70
 260 4.61 4.78 4.48 0 0 0
13/01/2010
4.61
 17,030 4.53 4.61 4.41 0 0 0
12/01/2010
4.53
 4,450 4.63 4.63 4.51 0 0 0
11/01/2010
4.63
 1,010 4.78 4.78 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |