CTCP Thủy điện Thác Mơ (tmp)

53
-0.60
(-1.12%)
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
(2026-08-19) 		3.70 7.41% 29,900 100 0
49.90
59.20
53
2 tháng
(2026-07-20) 		7.60 16.52% 63,700 100 0
45.50
59.20
53
3 tháng
(2026-06-22) 		9.47 21.46% 95,600 100 0
44.08
59.20
53
6 tháng
(2026-03-23) 		-0.07 -0.12% 285,700 100 0
43.03
59.20
53
12 tháng
(2025-09-23) 		-4.94 -8.43% 591,000 100 0
43.03
60.33
53
24 tháng
(2024-09-30) 		-6.78 -11.23% 1,232,800 100 0
43.03
66.79
53
36 tháng
(2023-10-04) 		8.32 18.37% 1,899,900 100 0
43.03
69.04
53
60 tháng
(2021-10-14) 		21.27 65.79% 3,210,500 83,201 5.6
32.33
69.04
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
25.84
 4,700 25.47 25.90 25.53 0 500 0.0
13/04/2021
25.47
 1,300 25.99 25.99 25.47 0 0 0
12/04/2021
25.99
 1,700 26.09 26.09 25.99 0 0 0
09/04/2021
26.09
 11,500 25.47 26.09 24.91 800 4,800 -0.2
08/04/2021
25.47
 5,200 25.56 25.56 25.40 0 2,900 -0.1
07/04/2021
25.56
 2,600 24.94 25.56 24.94 0 100 0.0
06/04/2021
24.94
 13,100 25.78 25.87 24.94 0 3,000 -0.1
05/04/2021
25.78
 6,300 25.78 25.87 25.78 500 4,000 -0.1
02/04/2021
25.78
 1,200 25.90 25.90 25.78 0 400 0.0
01/04/2021
25.90
 9,800 26.06 26.06 25.47 0 0 0
31/03/2021
26.06
 4,800 26.06 26.06 25.90 0 4,100 -0.2
30/03/2021
26.06
 21,500 25.78 26.09 25.78 0 15,100 -0.6
29/03/2021
25.78
 32,100 24.84 25.78 24.88 0 18,500 -0.7
26/03/2021
24.84
 11,000 24.78 24.84 24.84 0 3,000 -0.1
25/03/2021
24.78
 11,000 24.60 24.78 24.53 0 10,000 -0.4
24/03/2021
24.60
 6,600 24.84 24.84 24.60 2,700 200 0.1
23/03/2021
24.84
 1,300 24.84 24.84 24.53 200 100 0.0
22/03/2021
24.84
 1,800 25.15 25.15 24.53 800 100 0.0
19/03/2021
25.15
 11,000 24.29 25.15 24.78 0 3,100 -0.1
18/03/2021
24.29
 5,400 24.81 24.81 24.22 0 0 0
17/03/2021
24.81
 5,500 24.19 24.81 24.19 0 0 0
16/03/2021
24.19
 9,500 24.53 24.53 24.10 0 3,500 -0.1
15/03/2021
24.53
 3,800 24.84 24.84 24.53 2,000 0 0.1
12/03/2021
24.84
 100 24.53 24.84 24.84 0 0 0
11/03/2021
24.53
 10,800 25.47 25.47 24.29 0 100 0.0
10/03/2021
25.47
 1,100 25.71 25.71 25.47 0 0 0
09/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2021
25.71
 2,600 25.09 25.71 25.53 0 0 0
08/03/2021
25.09
 17,100 25.15 25.33 25.09 0 0 0
05/03/2021
25.15
 3,400 24.73 25.15 25.12 0 0 0
04/03/2021
24.73
 2,100 25.15 25.15 24.73 100 0 0.0
03/03/2021
25.15
 4,200 25.15 25.33 24.85 100 0 0.0
02/03/2021
25.15
 800 25.15 25.33 25.15 0 0 0
01/03/2021
25.15
 14,900 25.15 25.15 23.42 700 1,400 0.0
26/02/2021
25.15
 7,100 25.15 25.15 24.67 0 0 0
25/02/2021
25.15
 300 25.18 25.18 24.61 0 0 0
24/02/2021
25.18
 3,100 25.15 25.21 25.15 0 0 0
23/02/2021
25.15
 5,700 25.15 25.33 24.58 4,100 0 0.2
22/02/2021
25.15
 1,600 23.95 25.42 24.37 0 0 0
19/02/2021
23.95
 5,100 23.95 23.95 23.66 0 0 0
18/02/2021
23.95
 2,900 23.66 23.95 23.66 1,300 0 0.1
17/02/2021
23.66
 7,600 23.66 23.95 23.66 3,600 3,400 0.0
09/02/2021
23.66
 800 23.66 23.66 23.66 100 0 0.0
08/02/2021
23.66
 1,500 23.66 23.72 23.66 1,300 0 0.1
05/02/2021
23.66
 3,300 23.95 23.95 23.66 2,700 0 0.1
04/02/2021
23.95
 1,500 23.95 23.95 23.95 500 100 0.0
03/02/2021
23.95
 500 23.95 23.95 23.95 0 0 0
02/02/2021
23.95
 700 23.95 23.95 23.66 0 0 0
01/02/2021
23.95
 500 23.89 23.95 23.78 400 0 0.0
29/01/2021
23.89
 0 23.89 23.89 23.89 0 0 0
28/01/2021
23.89
 5,400 23.95 23.95 23.36 2,000 0 0.1
27/01/2021
23.95
 1,400 24.19 24.43 23.95 0 0 0
26/01/2021
24.19
 200 24.19 24.19 24.19 0 0 0
25/01/2021
24.19
 3,000 24.19 24.25 24.19 0 0 0
22/01/2021
24.19
 300 24.73 24.73 24.19 0 0 0
21/01/2021
24.73
 600 24.31 24.73 24.31 0 100 0.0
20/01/2021
24.31
 1,500 24.85 24.85 24.31 0 0 0
19/01/2021
24.85
 2,000 24.85 24.85 24.85 2,000 0 0.1
18/01/2021
24.85
 10,900 24.55 24.85 24.55 0 2,600 -0.1
15/01/2021
24.55
 2,000 24.55 24.61 24.55 100 0 0.0
14/01/2021
24.55
 5,800 25.15 25.15 24.55 3,200 0 0.1
13/01/2021
25.15
 2,500 25.15 25.15 25.09 900 0 0.0
12/01/2021
25.15
 2,300 25.15 25.15 24.97 0 100 0.0
11/01/2021
25.15
 1,400 25.15 25.15 25.15 0 0 0
08/01/2021
25.15
 0 25.15 25.15 25.15 0 0 0
07/01/2021
25.15
 2,000 24.79 25.15 25.12 0 0 0
06/01/2021
24.79
 500 25.15 25.15 24.79 0 0 0
05/01/2021
25.15
 1,000 25.15 25.15 25.15 0 0 0
04/01/2021
25.15
 1,800 25.21 25.21 25.15 0 0 0
31/12/2020
25.21
 520 25.21 25.45 25.21 220 0 0.0
30/12/2020
25.21
 110 25.21 25.21 25.21 0 0 0
29/12/2020
25.21
 250 25.15 25.21 25.15 0 0 0
28/12/2020
25.15
 1,310 25.15 25.15 23.98 0 0 0
25/12/2020
25.15
 1,930 25.15 25.27 25.15 0 50 0.0
24/12/2020
25.15
 2,780 24.55 25.15 24.55 50 0 0.0
23/12/2020
24.55
 90 24.55 24.55 24.55 0 0 0
22/12/2020
24.55
 1,290 24.55 24.55 24.55 430 0 0.0
21/12/2020
24.55
 8,330 24.55 24.61 24.55 0 0 0
18/12/2020
24.55
 1,880 24.73 25.15 24.55 0 300 0.0
17/12/2020
24.73
 3,980 24.55 25.27 24.73 0 0 0
16/12/2020
24.55
 3,370 24.55 25.45 24.55 0 0 0
15/12/2020
24.55
 1,450 25.15 25.15 23.95 50 800 0.0
14/12/2020
25.15
 1,270 25.21 25.21 25.15 0 400 0.0
11/12/2020
25.21
 860 25.93 25.93 25.15 0 0 0
10/12/2020
25.93
 0 25.93 25.93 25.93 0 0 0
09/12/2020
25.93
 980 25.33 25.93 25.75 400 0 0.0
08/12/2020
25.33
 240 25.15 25.33 25.21 0 0 0
07/12/2020
25.15
 1,050 25.15 25.75 25.15 30 0 0.0
04/12/2020
25.15
 4,550 25.75 25.75 25.15 0 800 0.0
03/12/2020
25.75
 1,020 25.96 25.96 25.75 1,020 0 0.0
02/12/2020
25.96
 3,770 25.96 25.96 25.75 2,380 0 0.1
01/12/2020
25.96
 2,940 25.33 25.96 25.27 0 110 0.0
30/11/2020
25.33
 1,150 25.81 25.81 25.33 0 0 0
27/11/2020
25.81
 0 25.81 25.81 25.81 0 0 0
26/11/2020
25.81
 50 25.81 25.81 25.81 0 0 0
25/11/2020
25.81
 4,990 25.87 25.87 25.81 4,860 0 0.2
24/11/2020
25.87
 0 25.87 25.87 25.87 0 0 0
23/11/2020
25.87
 800 25.99 25.99 25.87 0 0 0
20/11/2020
25.99
 5,240 25.21 26.02 25.21 2,860 5,000 -0.1
19/11/2020
25.21
 2,050 25.15 25.93 25.15 0 0 0
18/11/2020
25.15
 1,000 25.15 25.15 25.15 500 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc