CTCP Thủy điện Thác Mơ (tmp)

46.50
0.40
(0.87%)
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
(2026-07-06) 		0.10 0.22% 27,200 -4,400 0
45
47.40
46.10
2 tháng
(2026-06-04) 		3.07 7.14% 68,300 -16,100 0
43.03
47.58
46.10
3 tháng
(2026-05-05) 		-0.38 -0.82% 138,200 -38,400 0
43.03
47.58
46.10
6 tháng
(2026-02-04) 		-7.85 -14.56% 292,800 -39,900 0.1
43.03
58.94
46.10
12 tháng
(2025-08-08) 		-12.53 -21.37% 620,800 -84,300 -2.6
43.03
60.33
46.10
24 tháng
(2024-08-13) 		-18.43 -28.56% 1,239,900 -183,846 -7.8
43.03
66.79
46.10
36 tháng
(2023-08-21) 		2.93 6.80% 1,799,500 -121,735 -3.4
41.91
69.04
46.10
60 tháng
(2021-08-30) 		16.77 57.16% 3,209,400 73,566 9.3
29.27
69.04
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
63.09
 300 62.72 63.09 62.72 0 0 0
29/07/2024
63.09
 200 63.09 63.09 63.09 0 0 0
26/07/2024
61.82
 1,700 61.64 61.82 61.64 100 900 -0.1
25/07/2024
61.82
 600 61.73 61.82 61.73 0 500 -0.0
24/07/2024
61.91
 1,900 61.55 61.91 61.55 500 1,900 -0.1
23/07/2024
61.73
 1,400 61.73 61.82 61.73 0 300 -0.0
22/07/2024
62.09
 6,400 60.92 62.09 60.92 0 5,300 -0.4
19/07/2024
60.92
 7,700 60.65 63.18 60.65 400 7,200 -0.5
18/07/2024
60.56
 2,200 64.44 64.44 60.56 200 300 -0.0
17/07/2024
64.89
 500 63.18 64.98 62.27 0 0 0
16/07/2024
65.34
 1,300 64.98 65.79 64.98 0 0 0
15/07/2024
62.27
 3,200 63.63 63.63 62.27 0 300 -0.0
12/07/2024
63.63
 2,100 64.08 64.08 63.63 0 0 0
11/07/2024
62.00
 200 64.98 64.98 62.00 0 0 0
10/07/2024
65.97
 500 65.79 65.97 65.79 0 100 -0.0
09/07/2024
61.82
 1,600 63.18 63.18 61.82 100 0 0.0
08/07/2024
63.00
 800 60.56 63.00 60.56 0 0 0
05/07/2024
62.72
 200 63.18 63.18 62.72 0 0 0
04/07/2024
63.18
 100 63.18 63.18 63.18 0 100 -0.0
03/07/2024
63.18
 2,700 63.18 63.18 58.84 500 1,300 -0.1
02/07/2024
63.18
 100 63.18 63.18 63.18 0 100 -0.0
01/07/2024
62.27
 1,000 62.36 62.36 62.27 0 0 0
28/06/2024
64.08
 1,000 62.27 64.08 62.27 0 0 0
27/06/2024
62.36
 700 63.18 63.18 62.36 0 600 -0.0
26/06/2024
63.18
 2,100 64.08 64.08 63.18 0 0 0
25/06/2024
62.54
 2,000 62.27 63.18 62.27 300 0 0.0
24/06/2024
63.18
 2,600 62.18 63.18 62.18 700 0 0.0
21/06/2024
62.18
 0 62.18 62.18 62.18 0 0 0
20/06/2024
62.18
 2,200 62.09 62.18 62.00 0 0 0
19/06/2024
63.18
 1,000 63.18 63.18 63.18 0 0 0
18/06/2024
63.18
 400 63.18 63.18 63.18 0 0 0
17/06/2024
63.18
 1,700 62.27 63.18 62.27 1,000 0 0.1
14/06/2024
62.72
 400 62.72 62.72 62.72 400 0 0.0
13/06/2024
62.00
 500 62.00 62.00 62.00 500 0 0.0
12/06/2024
63.90
 0 63.90 63.90 63.90 0 0 0
11/06/2024
63.90
 1,900 63.99 63.99 63.90 900 900 0
10/06/2024
63.99
 1,800 61.82 65.97 61.82 200 100 0.0
07/06/2024
61.82
 1,200 61.91 61.91 61.82 0 0 0
06/06/2024
61.91
 0 61.91 61.91 61.91 0 0 0
05/06/2024
61.91
 4,900 61.91 61.91 61.91 1,600 3,800 -0.2
04/06/2024
63.00
 300 63.00 63.00 63.00 0 0 0
03/06/2024
63.00
 2,300 61.82 63.00 61.82 2,100 300 0.1
31/05/2024
62.72
 600 63.09 63.09 62.72 0 200 -0.0
30/05/2024
63.09
 600 61.91 63.09 61.91 0 0 0
29/05/2024
63.09
 1,300 61.73 63.09 61.73 400 300 0.0
28/05/2024
63.18
 3,700 62.72 63.18 62.27 600 0 0.0
27/05/2024
62.72
 600 62.91 62.91 62.72 0 100 -0.0
24/05/2024
62.91
 1,200 63.09 63.09 62.91 1,100 0 0.1
23/05/2024
63.09
 1,600 63.18 63.18 63.09 100 1,000 -0.1
22/05/2024
61.37
 11,300 61.82 63.18 61.37 9,300 0 0.6
21/05/2024
61.37
 4,900 61.37 61.37 61.37 4,600 0 0.3
20/05/2024
61.37
 2,400 61.19 61.37 61.19 1,100 1,100 0
17/05/2024
61.82
 100 61.82 61.82 61.82 0 0 0
16/05/2024
61.82
 0 61.82 61.82 61.82 0 0 0
15/05/2024
61.82
 10,200 62.72 62.72 61.82 9,800 0 0.7
14/05/2024
62.18
 2,200 62.18 62.27 62.18 0 1,700 -0.1
13/05/2024
60.29
 400 62.18 62.27 60.29 0 0 0
10/05/2024
62.18
 600 61.82 62.27 61.82 500 200 0.0
09/05/2024
61.37
 4,300 62.27 62.27 61.37 1,400 0 0.1
08/05/2024
63.09
 400 63.09 63.09 63.09 0 0 0
07/05/2024
59.66
 4,500 63.54 63.54 59.66 300 1,200 -0.1
06/05/2024
63.18
 400 63.36 63.36 60.11 0 100 -0.0
03/05/2024
63.36
 100 63.36 63.36 63.36 0 0 0
02/05/2024
63.18
 1,800 62.81 63.18 62.81 200 1,000 -0.1
26/04/2024
62.91
 2,100 63.72 63.81 62.91 200 600 -0.0
25/04/2024
63.27
 100 63.27 63.27 63.27 100 0 0.0
24/04/2024
61.37
 200 59.57 61.37 59.57 0 0 0
23/04/2024
59.57
 2,400 59.11 59.57 59.11 500 2,200 -0.1
22/04/2024
59.20
 6,900 59.84 59.84 59.11 400 0 0.0
19/04/2024
60.83
 600 59.11 60.92 59.11 0 0 0
17/04/2024
61.37
 300 58.75 61.37 58.75 0 0 0
16/04/2024
61.37
 5,800 61.37 61.37 61.37 0 0 0
15/04/2024
61.37
 900 62.72 62.72 61.37 0 0 0
12/04/2024
63.00
 2,400 62.27 63.00 59.75 100 0 0.0
11/04/2024
63.09
 2,900 63.63 63.63 61.82 0 0 0
10/04/2024
63.81
 700 63.90 63.90 63.81 200 0 0.0
09/04/2024
63.90
 1,400 63.99 63.99 63.00 400 0 0.0
08/04/2024
63.99
 3,700 64.53 64.53 63.63 0 0 0
05/04/2024
64.53
 400 64.89 64.89 64.53 0 0 0
04/04/2024
64.71
 5,300 64.80 64.80 64.71 0 0 0
03/04/2024
64.89
 1,700 64.89 64.89 64.89 0 0 0
02/04/2024
64.80
 2,200 64.71 64.80 64.71 100 0 0.0
01/04/2024
64.80
 1,600 64.80 64.80 64.71 1,000 0 0.1
29/03/2024
64.71
 700 64.80 64.80 64.08 0 0 0
28/03/2024
64.80
 1,800 63.90 64.89 63.18 0 0 0
27/03/2024
64.44
 400 64.08 64.44 64.08 0 0 0
26/03/2024
63.81
 200 64.89 64.89 63.81 0 0 0
25/03/2024
65.16
 1,200 65.16 65.16 65.16 0 0 0
22/03/2024
65.70
 0 65.70 65.70 65.70 0 0 0
21/03/2024
65.70
 3,800 65.43 65.88 65.43 0 100 -0.0
20/03/2024
65.43
 600 63.63 65.43 63.63 0 0 0
19/03/2024
65.61
 1,400 65.79 65.79 64.08 0 0 0
18/03/2024
64.80
 600 62.36 64.80 61.64 0 0 0
15/03/2024
64.89
 300 63.27 64.89 63.27 0 0 0
14/03/2024
65.43
 400 63.27 65.52 63.27 0 100 -0.0
13/03/2024
65.61
 200 64.98 65.61 64.98 0 0 0
12/03/2024
65.70
 800 64.98 65.70 63.54 0 0 0
11/03/2024
65.79
 900 65.88 65.88 65.43 300 0 0.0
08/03/2024
65.70
 1,200 65.34 65.70 64.98 0 0 0
07/03/2024
65.88
 100 65.88 65.88 65.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |