CTCP Thủy điện Thác Mơ (tmp)

49.90
0.90
(1.84%)
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) 		-6.50 -11.71% 56,700 -1,900 0
49
55.50
49.90
2 tháng
(2026-03-05) 		-9 -15.52% 114,300 -5,400 -0.2
49
58
49.90
3 tháng
(2026-02-03) 		-7.90 -13.88% 156,800 -1,200 0.1
49
61.50
49.90
6 tháng
(2025-11-05) 		-12.97 -20.93% 319,700 -37,800 -2.1
49
62.95
49.90
12 tháng
(2025-05-09) 		-16.45 -25.14% 716,900 -156,400 -8.5
49
65.45
49.90
24 tháng
(2024-05-14) 		-15.89 -24.48% 1,213,100 -134,946 -7.1
49
69.69
49.90
36 tháng
(2023-05-22) 		7.41 17.82% 1,750,300 -38,535 -0.9
41.59
72.04
49.90
60 tháng
(2021-05-31) 		18.90 62.77% 3,535,400 145,366 10.7
27.83
72.04
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
62.53
 1,200 62.53 62.53 62.53 0 200 -0.0
18/09/2024
62.91
 600 62.81 62.91 62.81 0 0 0
17/09/2024
62.81
 3,300 61.59 63.10 61.59 0 0 0
16/09/2024
62.91
 4,500 63.10 63.10 61.40 500 800 -0.0
13/09/2024
62.72
 3,300 61.31 62.81 61.31 100 900 -0.1
12/09/2024
61.31
 1,300 63.57 63.57 61.31 0 0 0
11/09/2024
63.85
 300 63.95 63.95 63.85 200 0 0.0
10/09/2024
64.04
 0 64.04 64.04 64.04 0 0 0
09/09/2024
64.04
 1,100 61.21 64.04 61.21 0 0 0
06/09/2024
64.32
 2,800 64.23 64.32 61.40 0 0 0
05/09/2024
64.89
 200 64.89 64.89 64.89 0 0 0
04/09/2024
64.89
 1,400 64.79 64.89 64.79 100 0 0.0
30/08/2024
64.89
 20,100 64.04 64.89 61.21 0 0 0
29/08/2024
64.04
 1,500 64.98 64.98 64.04 200 0 0.0
28/08/2024
64.04
 400 64.13 64.13 64.04 100 0 0.0
27/08/2024
64.04
 2,000 64.98 64.98 64.04 400 0 0.0
26/08/2024
65.83
 4,400 64.98 65.83 62.63 1,800 3,200 -0.1
23/08/2024
64.98
 300 64.98 64.98 64.98 300 100 0.0
22/08/2024
64.98
 1,900 64.98 64.98 64.04 100 1,600 -0.1
21/08/2024
64.98
 200 64.98 64.98 64.98 0 0 0
20/08/2024
66.30
 800 65.83 66.30 64.98 0 100 -0.0
19/08/2024
66.96
 0 66.96 66.96 66.96 0 0 0
16/08/2024
66.96
 100 66.96 66.96 66.96 0 100 -0.0
15/08/2024
67.24
 0 67.24 67.24 67.24 0 0 0
14/08/2024
67.24
 100 67.24 67.24 67.24 0 0 0
13/08/2024
67.34
 0 67.34 67.34 67.34 0 0 0
12/08/2024
67.34
 1,200 67.34 67.34 67.34 1,000 0 0.1
09/08/2024
67.71
 100 67.71 67.71 67.71 0 0 0
08/08/2024
65.83
 800 65.83 65.83 65.83 0 0 0
07/08/2024
66.11
 2,200 66.02 66.11 66.02 200 200 0
06/08/2024
66.68
 0 66.68 66.68 66.68 0 0 0
05/08/2024
66.68
 2,900 65.92 66.77 63.19 800 100 0.0
02/08/2024
66.86
 100 66.86 66.86 66.86 0 0 0
01/08/2024
65.92
 100 65.92 65.92 65.92 100 0 0.0
31/07/2024
65.83
 200 65.83 65.83 65.83 100 0 0.0
30/07/2024
65.83
 300 65.45 65.83 65.45 0 0 0
29/07/2024
65.83
 200 65.83 65.83 65.83 0 0 0
26/07/2024
64.51
 1,700 64.32 64.51 64.32 100 900 -0.1
25/07/2024
64.51
 600 64.42 64.51 64.42 0 500 -0.0
24/07/2024
64.60
 1,900 64.23 64.60 64.23 500 1,900 -0.1
23/07/2024
64.42
 1,400 64.42 64.51 64.42 0 300 -0.0
22/07/2024
64.79
 6,400 63.57 64.79 63.57 0 5,300 -0.4
19/07/2024
63.57
 7,700 63.29 65.92 63.29 400 7,200 -0.5
18/07/2024
63.19
 2,200 67.24 67.24 63.19 200 300 -0.0
17/07/2024
67.71
 500 65.92 67.81 64.98 0 0 0
16/07/2024
68.18
 1,300 67.81 68.65 67.81 0 0 0
15/07/2024
64.98
 3,200 66.39 66.39 64.98 0 300 -0.0
12/07/2024
66.39
 2,100 66.86 66.86 66.39 0 0 0
11/07/2024
64.70
 200 67.81 67.81 64.70 0 0 0
10/07/2024
68.84
 500 68.65 68.84 68.65 0 100 -0.0
09/07/2024
64.51
 1,600 65.92 65.92 64.51 100 0 0.0
08/07/2024
65.73
 800 63.19 65.73 63.19 0 0 0
05/07/2024
65.45
 200 65.92 65.92 65.45 0 0 0
04/07/2024
65.92
 100 65.92 65.92 65.92 0 100 -0.0
03/07/2024
65.92
 2,700 65.92 65.92 61.40 500 1,300 -0.1
02/07/2024
65.92
 100 65.92 65.92 65.92 0 100 -0.0
01/07/2024
64.98
 1,000 65.08 65.08 64.98 0 0 0
28/06/2024
66.86
 1,000 64.98 66.86 64.98 0 0 0
27/06/2024
65.08
 700 65.92 65.92 65.08 0 600 -0.0
26/06/2024
65.92
 2,100 66.86 66.86 65.92 0 0 0
25/06/2024
65.26
 2,000 64.98 65.92 64.98 300 0 0.0
24/06/2024
65.92
 2,600 64.89 65.92 64.89 700 0 0.0
21/06/2024
64.89
 0 64.89 64.89 64.89 0 0 0
20/06/2024
64.89
 2,200 64.79 64.89 64.70 0 0 0
19/06/2024
65.92
 1,000 65.92 65.92 65.92 0 0 0
18/06/2024
65.92
 400 65.92 65.92 65.92 0 0 0
17/06/2024
65.92
 1,700 64.98 65.92 64.98 1,000 0 0.1
14/06/2024
65.45
 400 65.45 65.45 65.45 400 0 0.0
13/06/2024
64.70
 500 64.70 64.70 64.70 500 0 0.0
12/06/2024
66.68
 0 66.68 66.68 66.68 0 0 0
11/06/2024
66.68
 1,900 66.77 66.77 66.68 900 900 0
10/06/2024
66.77
 1,800 64.51 68.84 64.51 200 100 0.0
07/06/2024
64.51
 1,200 64.60 64.60 64.51 0 0 0
06/06/2024
64.60
 0 64.60 64.60 64.60 0 0 0
05/06/2024
64.60
 4,900 64.60 64.60 64.60 1,600 3,800 -0.2
04/06/2024
65.73
 300 65.73 65.73 65.73 0 0 0
03/06/2024
65.73
 2,300 64.51 65.73 64.51 2,100 300 0.1
31/05/2024
65.45
 600 65.83 65.83 65.45 0 200 -0.0
30/05/2024
65.83
 600 64.60 65.83 64.60 0 0 0
29/05/2024
65.83
 1,300 64.42 65.83 64.42 400 300 0.0
28/05/2024
65.92
 3,700 65.45 65.92 64.98 600 0 0.0
27/05/2024
65.45
 600 65.64 65.64 65.45 0 100 -0.0
24/05/2024
65.64
 1,200 65.83 65.83 65.64 1,100 0 0.1
23/05/2024
65.83
 1,600 65.92 65.92 65.83 100 1,000 -0.1
22/05/2024
64.04
 11,300 64.51 65.92 64.04 9,300 0 0.6
21/05/2024
64.04
 4,900 64.04 64.04 64.04 4,600 0 0.3
20/05/2024
64.04
 2,400 63.85 64.04 63.85 1,100 1,100 0
17/05/2024
64.51
 100 64.51 64.51 64.51 0 0 0
16/05/2024
64.51
 0 64.51 64.51 64.51 0 0 0
15/05/2024
64.51
 10,200 65.45 65.45 64.51 9,800 0 0.7
14/05/2024
64.89
 2,200 64.89 64.98 64.89 0 1,700 -0.1
13/05/2024
62.91
 400 64.89 64.98 62.91 0 0 0
10/05/2024
64.89
 600 64.51 64.98 64.51 500 200 0.0
09/05/2024
64.04
 4,300 64.98 64.98 64.04 1,400 0 0.1
08/05/2024
65.83
 400 65.83 65.83 65.83 0 0 0
07/05/2024
62.25
 4,500 66.30 66.30 62.25 300 1,200 -0.1
06/05/2024
65.92
 400 66.11 66.11 62.72 0 100 -0.0
03/05/2024
66.11
 100 66.11 66.11 66.11 0 0 0
02/05/2024
65.92
 1,800 65.55 65.92 65.55 200 1,000 -0.1
26/04/2024
65.64
 2,100 66.49 66.58 65.64 200 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |