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)
17/11/2020
25.15
 2,810 25.15 25.27 25.15 2,300 0 0.1
16/11/2020
25.15
 2,190 25.15 25.15 25.15 2,190 0 0.1
13/11/2020
25.15
 1,100 25.15 25.15 25.15 1,040 0 0.0
12/11/2020
25.15
 1,810 25.33 26.17 25.15 1,810 0 0.1
11/11/2020
25.33
 3,010 24.55 26.17 25.15 2,480 0 0.1
10/11/2020
24.55
 2,240 25.15 25.15 24.55 2,040 60 0.1
09/11/2020
25.15
 410 24.85 25.15 25.15 20 410 0.0
06/11/2020
24.85
 1,010 25.12 25.12 24.61 20 0 0.0
05/11/2020
25.12
 30 24.91 25.15 25.12 20 20 0
04/11/2020
24.91
 240 24.25 24.94 24.91 20 0 0.0
03/11/2020
24.25
 2,000 24.25 24.25 24.07 220 1,820 -0.1
02/11/2020
24.25
 1,770 25.03 25.03 24.25 0 0 0
30/10/2020
25.03
 10 24.61 25.03 25.03 0 0 0
29/10/2020
24.61
 1,750 24.67 24.67 24.61 0 0 0
28/10/2020
24.67
 2,380 24.55 24.67 24.55 2,090 90 0.1
27/10/2020
24.55
 2,800 24.61 24.67 24.55 1,880 0 0.1
26/10/2020
24.61
 1,590 25.00 25.00 24.61 860 0 0.0
23/10/2020
25.00
 500 24.55 25.00 24.61 0 0 0
22/10/2020
24.55
 1,530 24.55 24.55 24.55 1,230 0 0.1
21/10/2020
24.55
 3,500 24.55 24.55 24.55 3,100 0 0.1
20/10/2020
24.55
 2,330 24.55 24.85 24.55 1,630 0 0.1
19/10/2020
24.55
 2,520 24.55 24.55 24.55 1,190 0 0.0
16/10/2020
24.55
 710 24.55 24.55 24.55 710 0 0.0
15/10/2020
24.55
 1,560 24.55 24.55 24.55 1,030 0 0.0
14/10/2020
24.55
 1,750 24.55 24.55 24.55 1,750 0 0.1
13/10/2020
24.55
 6,480 24.61 24.67 24.49 3,300 0 0.1
12/10/2020
24.61
 1,230 24.85 24.85 24.58 530 0 0.0
09/10/2020
24.85
 530 24.85 24.85 24.85 0 0 0
08/10/2020
24.85
 2,810 24.85 24.85 24.55 2,470 0 0.1
07/10/2020
24.85
 6,110 25.09 25.09 24.55 1,420 0 0.1
06/10/2020
25.09
 1,420 25.12 25.12 24.40 0 0 0
05/10/2020
25.12
 7,400 25.15 25.15 23.95 1,620 180 0.1
02/10/2020
25.15
 3,110 25.15 25.15 24.73 1,600 10 0.1
01/10/2020
25.15
 90 25.42 25.57 24.61 0 0 0
30/09/2020
25.42
 560 25.15 25.42 25.15 550 0 0.0
29/09/2020
25.15
 2,710 25.15 25.15 25.15 1,710 0 0.1
28/09/2020
25.15
 2,440 25.45 25.45 25.15 890 1,000 0.0
25/09/2020
25.45
 2,660 24.85 25.45 24.85 2,630 0 0.1
24/09/2020
24.85
 2,110 24.85 24.85 24.85 1,000 0 0.0
23/09/2020
24.85
 2,800 24.85 24.85 24.85 1,800 0 0.1
22/09/2020
24.85
 2,670 24.58 24.85 24.58 800 0 0.0
21/09/2020
24.58
 790 24.61 24.61 24.58 500 0 0.0
18/09/2020
24.61
 410 24.61 24.67 24.61 180 0 0.0
17/09/2020
24.61
 9,400 25.15 25.15 24.61 3,200 100 0.1
16/09/2020
25.15
 4,000 24.85 25.15 24.85 2,800 0 0.1
15/09/2020
24.85
 11,080 24.55 25.15 24.85 2,990 0 0.1
14/09/2020
24.55
 12,330 24.31 24.85 24.37 2,410 0 0.1
11/09/2020
24.31
 8,020 24.34 24.34 24.22 6,000 0 0.2
10/09/2020
24.34
 7,590 24.16 24.34 24.13 0 850 0.0
09/09/2020
24.16
 7,840 24.01 24.16 23.95 4,730 0 0.2
08/09/2020
24.01
 6,480 24.19 24.19 23.95 5,000 0 0.2
07/09/2020
24.19
 7,830 24.25 24.25 23.95 5,060 0 0.2
04/09/2020
24.25
 6,750 24.13 24.25 23.95 2,500 0 0.1
03/09/2020
24.13
 14,990 24.25 24.25 24.13 7,130 0 0.3
01/09/2020
24.25
 7,380 24.13 24.25 24.10 3,360 1,800 0.1
31/08/2020
24.13
 12,330 24.01 24.16 24.01 2,900 0 0.1
28/08/2020
24.01
 17,250 24.16 24.25 23.95 7,300 0 0.3
27/08/2020
24.16
 14,300 23.95 24.25 23.92 6,220 0 0.2
26/08/2020
23.95
 11,950 23.95 24.25 23.78 3,800 0 0.2
25/08/2020
23.95
 27,730 23.30 23.95 23.33 0 400 0.0
24/08/2020
23.30
 21,190 23.27 23.36 23.12 11,400 620 0.4
21/08/2020
23.27
 9,010 23.06 23.36 23.06 1,720 700 0.0
20/08/2020
23.06
 13,520 22.28 23.36 22.28 1,020 0 0.0
19/08/2020
22.28
 11,260 21.32 22.76 21.44 0 0 0
18/08/2020
21.32
 15,420 21.26 21.32 21.26 4,000 3,000 0.0
17/08/2020
21.26
 4,880 21.08 21.56 21.26 2,300 0 0.1
14/08/2020
21.08
 2,280 22.10 22.10 21.08 0 0 0
13/08/2020
22.10
 40 21.26 22.10 22.10 40 0 0.0
12/08/2020
21.26
 10 21.26 21.26 21.26 0 10 0.0
11/08/2020
21.26
 20 20.96 21.26 21.26 0 0 0
10/08/2020
20.96
 2,080 21.26 21.32 20.96 1,540 0 0.1
07/08/2020
21.26
 2,740 21.26 21.44 21.26 1,170 0 0.0
06/08/2020
21.26
 2,290 21.26 21.29 21.26 1,230 0 0.0
05/08/2020
21.26
 1,120 20.84 21.26 20.84 50 680 0.0
04/08/2020
20.84
 1,030 21.26 21.26 20.84 300 720 0.0
03/08/2020
21.26
 110 20.66 21.26 20.66 10 0 0.0
31/07/2020
20.66
 1,000 20.84 20.84 20.66 710 0 0.0
30/07/2020
20.84
 140 20.84 20.84 20.84 140 0 0.0
29/07/2020
20.84
 100 20.96 20.96 20.84 100 0 0.0
28/07/2020
20.96
 20 20.72 20.96 20.96 10 0 0.0
27/07/2020
20.72
 1,030 20.96 20.96 20.72 1,020 0 0.0
24/07/2020
20.96
 2,380 20.96 20.99 20.96 1,780 500 0.0
23/07/2020
20.96
 1,970 20.96 20.99 20.96 410 0 0.0
22/07/2020
20.96
 0 20.96 20.96 20.96 0 0 0
21/07/2020
20.96
 0 20.96 20.96 20.96 0 0 0
20/07/2020
20.96
 130 21.26 21.26 20.96 50 0 0.0
17/07/2020
21.26
 10 21.02 21.26 21.26 0 0 0
16/07/2020
21.02
 0 21.02 21.02 21.02 0 0 0
15/07/2020
21.02
 10,050 20.96 21.02 20.96 8,150 0 0.3
14/07/2020
20.96
 2,370 20.99 21.02 20.96 1,730 0 0.1
13/07/2020
20.99
 540 21.26 21.26 20.99 500 540 0.0
10/07/2020
21.26
 1,130 20.99 21.26 20.99 1,000 100 0.0
09/07/2020
20.99
 0 20.99 20.99 20.99 0 0 0
08/07/2020
20.99
 100 20.99 20.99 20.99 100 0 0.0
07/07/2020
20.99
 160 20.99 21.56 20.99 30 0 0.0
06/07/2020
20.99
 440 20.99 20.99 20.99 0 0 0
03/07/2020
20.99
 330 20.96 20.99 20.96 290 0 0.0
02/07/2020
20.96
 740 21.02 21.02 20.96 530 0 0.0
01/07/2020
21.02
 530 21.02 21.02 20.84 10 10 0
30/06/2020
21.02
 1,200 21.02 21.05 21.02 1,620 0 0.1

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