CTCP Thủy điện Thác Mơ (tmp)

46.50
0
(0%)
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
(2026-06-29) 		1.96 4.35% 31,700 -4,600 0
45
47.58
46.50
2 tháng
(2026-05-29) 		2.25 5.02% 69,700 -16,300 0
43.03
47.58
46.50
3 tháng
(2026-04-29) 		0.04 0.09% 139,200 -40,400 0
43.03
47.82
46.50
6 tháng
(2026-01-29) 		-8.58 -15.44% 294,300 -40,400 0.0
43.03
58.94
46.50
12 tháng
(2025-08-04) 		-12.39 -20.86% 625,500 -84,600 -2.6
43.03
60.33
46.50
24 tháng
(2024-08-07) 		-16.36 -25.82% 1,241,000 -183,046 -7.7
43.03
66.79
46.50
36 tháng
(2023-08-14) 		0.70 1.51% 1,799,300 -120,935 -3.4
41.91
69.04
46.50
60 tháng
(2021-08-23) 		18.90 67.24% 3,212,200 74,866 9.4
28.10
69.04
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2010
3.85
 10 3.80 3.85 3.85 0 0 0
08/07/2010
3.80
 560 3.78 3.83 3.80 0 0 0
07/07/2010
3.78
 9,790 3.80 3.90 3.78 0 0 0
06/07/2010
3.80
 1,710 3.78 3.80 3.78 0 0 0
05/07/2010
3.78
 1,760 3.85 3.93 3.78 0 0 0
02/07/2010
3.85
 1,600 3.83 3.88 3.83 0 0 0
01/07/2010
3.83
 3,390 3.90 3.90 3.83 0 0 0
30/06/2010
3.90
 5,660 3.95 3.95 3.85 0 0 0
29/06/2010
3.95
 6,840 3.90 3.95 3.88 0 0 0
28/06/2010
3.90
 3,110 3.85 3.90 3.85 0 0 0
25/06/2010
3.85
 4,650 3.88 3.95 3.85 0 0 0
24/06/2010
3.88
 3,960 3.85 3.93 3.85 0 0 0
23/06/2010
3.85
 17,650 3.90 4.08 3.83 0 0 0
22/06/2010
3.90
 6,840 3.95 3.95 3.90 0 0 0
21/06/2010
3.95
 3,680 3.95 4.08 3.95 0 0 0
18/06/2010
3.95
 9,010 4.08 4.08 3.95 0 0 0
17/06/2010
4.08
 3,030 4.08 4.08 4.05 0 0 0
16/06/2010
4.08
 16,840 4.10 4.10 4.08 0 0 0
15/06/2010
4.10
 10,400 4.03 4.22 3.95 0 0 0
14/06/2010
4.03
 31,130 3.85 4.03 3.95 0 0 0
11/06/2010
3.85
 310 3.83 3.85 3.85 0 0 0
10/06/2010
3.83
 1,850 3.83 3.83 3.83 0 0 0
09/06/2010
3.83
 4,920 3.98 3.98 3.83 0 0 0
08/06/2010
3.98
 11,270 3.98 4.00 3.90 0 0 0
07/06/2010
3.98
 5,310 3.90 4.03 3.78 0 0 0
04/06/2010
3.90
 20,110 3.88 3.90 3.78 0 0 0
03/06/2010
3.88
 4,800 3.83 3.93 3.85 0 0 0
02/06/2010
3.83
 3,760 3.95 3.95 3.83 0 0 0
01/06/2010
3.95
 16,520 3.85 3.95 3.73 0 0 0
31/05/2010
3.85
 3,490 3.88 3.90 3.83 0 0 0
28/05/2010
3.88
 12,980 3.83 3.90 3.85 0 0 0
27/05/2010
3.83
 4,720 3.78 3.88 3.76 0 0 0
26/05/2010
3.78
 8,740 3.73 3.78 3.76 0 0 0
25/05/2010
3.73
 4,080 3.76 3.88 3.73 0 0 0
24/05/2010
3.76
 11,150 3.78 3.93 3.76 0 0 0
21/05/2010
3.78
 22,200 3.95 3.95 3.78 0 0 0
20/05/2010
3.95
 9,060 3.83 3.95 3.83 0 0 0
19/05/2010
3.83
 32,710 4.00 4.20 3.83 0 0 0
18/05/2010
4.00
 1,680 4.05 4.05 3.98 0 1,000 -0.0
17/05/2010
4.05
 27,100 4.18 4.18 4.05 0 0 0
14/05/2010
4.18
 3,400 4.05 4.18 4.08 0 0 0
13/05/2010
4.05
 4,020 4.08 4.18 4.05 0 0 0
12/05/2010
4.08
 7,620 4.20 4.20 4.08 0 0 0
11/05/2010
4.20
 5,830 4.25 4.27 4.20 0 0 0
10/05/2010
4.25
 15,220 4.32 4.32 4.13 0 0 0
07/05/2010
4.32
 20,300 4.42 4.42 4.22 0 0 0
06/05/2010
4.42
 7,720 4.32 4.45 4.25 0 1,000 -0.0
05/05/2010
4.32
 7,160 4.45 4.45 4.30 0 0 0
04/05/2010
4.45
 29,170 4.30 4.50 4.45 0 0 0
29/04/2010
4.30
 46,300 4.18 4.30 4.18 0 0 0
28/04/2010
4.18
 21,400 4.10 4.20 4.08 0 0 0
27/04/2010
4.10
 75,060 4.15 4.20 4.08 0 67,250 -1.1
26/04/2010
4.15
 10,900 4.13 4.18 4.15 0 0 0
22/04/2010
4.13
 20,020 4.13 4.18 4.08 0 0 0
21/04/2010
4.13
 17,850 4.13 4.15 4.10 0 0 0
20/04/2010
4.13
 7,440 4.13 4.13 4.10 0 0 0
19/04/2010
4.13
 38,870 4.10 4.13 4.08 0 0 0
16/04/2010
4.10
 10,220 4.10 4.15 4.10 0 0 0
15/04/2010
4.10
 550 4.10 4.13 4.10 0 0 0
14/04/2010
4.10
 10,420 4.15 4.15 4.10 0 0 0
13/04/2010
4.15
 14,180 4.15 4.18 4.15 2,000 0 0.0
12/04/2010
4.15
 17,180 4.13 4.18 4.08 0 0 0
09/04/2010
4.13
 25,950 4.08 4.13 4.08 0 0 0
08/04/2010
4.08
 21,030 4.08 4.10 4.08 0 0 0
07/04/2010
4.08
 13,890 4.08 4.10 4.05 0 0 0
06/04/2010
4.08
 15,760 4.08 4.20 4.08 0 0 0
05/04/2010
4.08
 5,300 4.08 4.08 4.08 0 0 0
02/04/2010
4.08
 12,860 4.13 4.27 4.08 0 0 0
01/04/2010
4.13
 4,030 3.98 4.13 4.00 0 0 0
31/03/2010
3.98
 4,170 3.98 4.00 3.98 0 0 0
30/03/2010
3.98
 2,610 3.98 4.18 3.98 0 0 0
29/03/2010
3.98
 10,000 4.08 4.08 3.98 0 0 0
26/03/2010
4.08
 2,160 4.05 4.08 4.00 0 0 0
25/03/2010
4.05
 4,610 3.98 4.05 4.05 0 0 0
24/03/2010
3.98
 28,270 4.00 4.18 3.98 160 0 0.0
23/03/2010
4.00
 11,920 4.13 4.18 4.00 0 0 0
22/03/2010
4.13
 7,670 4.18 4.18 4.05 100 0 0.0
19/03/2010
4.18
 5,500 4.32 4.35 4.18 0 0 0
18/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
18/03/2010
4.32
 4,650 4.20 4.32 4.25 0 0 0
17/03/2010
4.20
 1,920 4.15 4.22 4.15 0 0 0
16/03/2010
4.15
 10,180 4.27 4.27 4.15 0 0 0
15/03/2010
4.27
 34,380 4.15 4.27 4.22 0 0 0
12/03/2010
4.15
 10,710 4.15 4.25 4.15 0 0 0
11/03/2010
4.15
 4,140 4.15 4.27 4.15 0 0 0
10/03/2010
4.15
 24,610 4.22 4.22 4.08 0 0 0
09/03/2010
4.22
 4,100 4.22 4.25 4.22 0 0 0
08/03/2010
4.22
 6,600 4.22 4.27 4.20 0 0 0
05/03/2010
4.22
 6,730 4.22 4.22 4.15 0 0 0
04/03/2010
4.22
 24,690 4.20 4.25 4.13 0 0 0
03/03/2010
4.20
 17,460 4.15 4.20 4.15 0 0 0
02/03/2010
4.15
 8,620 4.27 4.27 4.06 0 0 0
01/03/2010
4.27
 14,930 4.25 4.27 4.25 0 0 0
26/02/2010
4.25
 49,930 4.06 4.25 4.06 0 0 0
25/02/2010
4.06
 3,710 4.06 4.08 4.06 0 0 0
24/02/2010
4.06
 6,960 4.03 4.06 4.03 0 0 0
23/02/2010
4.03
 3,000 4.10 4.10 4.03 0 0 0
22/02/2010
4.10
 16,350 4.03 4.22 4.08 100 0 0.0
12/02/2010
4.03
 12,320 4.03 4.08 4.03 0 0 0
11/02/2010
4.03
 3,080 3.99 4.03 3.99 0 0 0
10/02/2010
3.99
 13,680 4.03 4.03 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |