CTCP Thủy điện Thác Mơ (tmp)

48.85
-0.10
(-0.20%)
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
(2026-09-04) 		-2.10 -3.95% 20,600 0 0
48.95
53.70
48.95
2 tháng
(2026-08-05) 		1.30 2.62% 46,900 0 0
48.95
53.70
48.95
3 tháng
(2026-07-06) 		5 10.87% 81,300 0 0
45
53.70
48.95
6 tháng
(2026-04-07) 		-2.09 -3.94% 249,600 0 0
43.03
53.70
48.95
12 tháng
(2025-10-09) 		-8.20 -13.85% 559,600 0 0
43.03
60.33
48.95
24 tháng
(2024-10-14) 		-9.47 -15.66% 1,194,700 0 0
43.03
66.79
48.95
36 tháng
(2023-10-20) 		4 8.50% 1,771,700 0 0
43.03
69.04
48.95
60 tháng
(2021-11-01) 		15.86 45.13% 3,031,700 0 0
33.73
69.04
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
25.00
 500 24.61 25.00 24.61 0 0 0
22/10/2020
24.55
 1,530 24.55 24.55 24.55 0 0 0
21/10/2020
24.55
 3,500 24.55 24.55 24.55 0 0 0
20/10/2020
24.55
 2,330 24.61 24.85 24.55 0 0 0
19/10/2020
24.55
 2,520 24.55 24.55 24.55 0 0 0
16/10/2020
24.55
 710 24.55 24.55 24.55 0 0 0
15/10/2020
24.55
 1,560 24.55 24.55 24.55 0 0 0
14/10/2020
24.55
 1,750 24.55 24.55 24.55 0 0 0
13/10/2020
24.55
 6,480 24.61 24.67 24.49 0 0 0
12/10/2020
24.61
 1,230 24.85 24.85 24.58 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 24.61 24.85 24.55 0 0 0
07/10/2020
24.85
 6,110 24.55 25.06 24.55 0 0 0
06/10/2020
25.09
 1,420 24.55 25.09 24.40 0 0 0
05/10/2020
25.12
 7,400 24.85 25.15 23.95 0 0 0
02/10/2020
25.15
 3,110 24.85 25.15 24.73 0 0 0
01/10/2020
25.15
 90 25.27 25.57 24.61 0 0 0
30/09/2020
25.42
 560 25.15 25.42 25.15 0 0 0
29/09/2020
25.15
 2,710 25.15 25.15 25.15 0 0 0
28/09/2020
25.15
 2,440 25.45 25.45 25.15 0 0 0
25/09/2020
25.45
 2,660 24.85 25.45 24.85 0 0 0
24/09/2020
24.85
 2,110 24.85 24.85 24.85 0 0 0
23/09/2020
24.85
 2,800 24.85 24.85 24.85 0 0 0
22/09/2020
24.85
 2,670 24.58 24.85 24.58 0 0 0
21/09/2020
24.58
 790 24.58 24.61 24.58 0 0 0
18/09/2020
24.61
 410 24.67 24.67 24.61 0 0 0
17/09/2020
24.61
 9,400 25.15 25.15 24.61 0 0 0
16/09/2020
25.15
 4,000 24.85 25.15 24.85 0 0 0
15/09/2020
24.85
 11,080 25.15 25.15 24.85 0 0 0
14/09/2020
24.55
 12,330 24.37 24.85 24.37 0 0 0
11/09/2020
24.31
 8,020 24.34 24.34 24.22 0 0 0
10/09/2020
24.34
 7,590 24.16 24.34 24.13 0 0 0
09/09/2020
24.16
 7,840 23.95 24.16 23.95 0 0 0
08/09/2020
24.01
 6,480 23.98 24.10 23.95 0 0 0
07/09/2020
24.19
 7,830 24.25 24.25 23.95 0 0 0
04/09/2020
24.25
 6,750 24.01 24.25 23.95 0 0 0
03/09/2020
24.13
 14,990 24.25 24.25 24.13 0 0 0
01/09/2020
24.25
 7,380 24.13 24.25 24.10 0 0 0
31/08/2020
24.13
 12,330 24.16 24.16 24.01 0 0 0
28/08/2020
24.01
 17,250 23.98 24.25 23.95 0 0 0
27/08/2020
24.16
 14,300 24.22 24.25 23.92 0 0 0
26/08/2020
23.95
 11,950 23.95 24.25 23.78 0 0 0
25/08/2020
23.95
 27,730 23.33 23.95 23.33 0 0 0
24/08/2020
23.30
 21,190 23.36 23.36 23.12 0 0 0
21/08/2020
23.27
 9,010 23.27 23.36 23.06 0 0 0
20/08/2020
23.06
 13,520 22.28 23.36 22.28 0 0 0
19/08/2020
22.28
 11,260 21.56 22.76 21.44 0 0 0
18/08/2020
21.32
 15,420 21.26 21.32 21.26 0 0 0
17/08/2020
21.26
 4,880 21.26 21.56 21.26 0 0 0
14/08/2020
21.08
 2,280 21.56 21.56 21.08 0 0 0
13/08/2020
22.10
 40 22.10 22.10 22.10 0 0 0
12/08/2020
21.26
 10 21.26 21.26 21.26 0 0 0
11/08/2020
21.26
 20 21.26 21.26 21.26 0 0 0
10/08/2020
20.96
 2,080 21.26 21.32 20.96 0 0 0
07/08/2020
21.26
 2,740 21.44 21.44 21.26 0 0 0
06/08/2020
21.26
 2,290 21.26 21.29 21.26 0 0 0
05/08/2020
21.26
 1,120 20.84 21.26 20.84 0 0 0
04/08/2020
20.84
 1,030 21.26 21.26 20.84 0 0 0
03/08/2020
21.26
 110 20.66 21.26 20.66 0 0 0
31/07/2020
20.66
 1,000 20.84 20.84 20.66 0 0 0
30/07/2020
20.84
 140 20.84 20.84 20.84 0 0 0
29/07/2020
20.84
 100 20.84 20.84 20.84 0 0 0
28/07/2020
20.96
 20 20.96 20.96 20.96 0 0 0
27/07/2020
20.72
 1,030 20.96 20.96 20.72 0 0 0
24/07/2020
20.96
 2,380 20.99 20.99 20.96 0 0 0
23/07/2020
20.96
 1,970 20.99 20.99 20.96 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 20.96 20.99 20.96 0 0 0
17/07/2020
21.26
 10 21.26 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 21.02 21.02 20.96 0 0 0
14/07/2020
20.96
 2,370 21.02 21.02 20.96 0 0 0
13/07/2020
20.99
 540 21.26 21.26 20.99 0 0 0
10/07/2020
21.26
 1,130 20.99 21.26 20.99 0 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 0 0 0
07/07/2020
20.99
 160 21.56 21.56 20.99 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 0 0 0
02/07/2020
20.96
 740 20.96 20.96 20.96 0 0 0
01/07/2020
21.02
 530 20.99 21.02 20.84 0 0 0
30/06/2020
21.02
 1,200 21.02 21.05 21.02 0 0 0
29/06/2020
21.02
 10 21.02 21.02 21.02 0 0 0
26/06/2020
22.16
 1,650 21.56 22.16 21.56 0 0 0
25/06/2020
21.08
 1,750 21.56 21.56 21.08 0 0 0
24/06/2020
21.56
 80 21.56 21.56 21.56 0 0 0
23/06/2020
21.56
 40 21.02 21.56 21.02 0 0 0
22/06/2020
21.56
 700 21.32 21.56 21.32 0 0 0
19/06/2020
21.32
 1,300 21.32 21.32 21.32 0 0 0
18/06/2020
21.32
 580 21.32 21.32 21.32 0 0 0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
21.26
 1,250 21.56 21.56 20.96 0 0 0
16/06/2020
20.66
 2,120 20.66 20.66 20.66 0 0 0
15/06/2020
20.63
 700 20.83 20.83 20.09 0 0 0
12/06/2020
19.51
 7,140 20.32 20.37 19.51 0 0 0
11/06/2020
20.32
 3,210 20.66 20.66 20.26 0 0 0
10/06/2020
20.26
 630 20.66 20.66 20.26 0 0 0
09/06/2020
20.23
 530 20.23 20.23 20.23 0 0 0
08/06/2020
20.20
 1,070 20.29 20.29 20.20 0 0 0
05/06/2020
20.26
 220 20.14 20.26 20.14 0 0 0

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