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)
05/02/2020
20.66
 720 20.66 20.66 20.66 0 0 0
04/02/2020
21.03
 6,550 20.14 21.03 20.09 0 0 0
03/02/2020
20.66
 5,020 20.66 20.66 20.09 0 0 0
31/01/2020
20.43
 2,020 20.37 20.43 20.37 0 0 0
30/01/2020
20.37
 520 20.37 20.37 20.37 0 0 0
22/01/2020
20.37
 100 20.37 20.37 20.37 0 0 0
21/01/2020
20.92
 2,400 20.92 20.92 20.92 0 0 0
20/01/2020
20.86
 90 20.83 20.86 20.83 0 0 0
17/01/2020
20.09
 410 21.03 21.03 20.09 0 0 0
16/01/2020
20.86
 0 20.86 20.86 20.86 0 0 0
15/01/2020
20.86
 2,520 20.95 20.95 20.86 0 0 0
14/01/2020
20.86
 100 20.86 20.86 20.86 0 0 0
13/01/2020
20.92
 10 20.92 20.92 20.92 0 0 0
10/01/2020
20.29
 0 20.29 20.29 20.29 0 0 0
09/01/2020
20.29
 180 20.29 20.29 20.29 0 0 0
08/01/2020
20.26
 900 20.29 20.29 20.26 0 0 0
07/01/2020
20.95
 2,600 20.78 20.95 20.66 0 0 0
06/01/2020
20.78
 2,070 20.66 20.78 20.66 0 0 0
03/01/2020
20.78
 1,110 20.95 20.95 20.12 0 0 0
02/01/2020
20.49
 0 20.49 20.49 20.49 0 0 0
31/12/2019
20.49
 1,110 20.14 20.60 19.66 0 200 0.0
30/12/2019
20.14
 110 20.37 20.37 20.14 110 0 0.0
27/12/2019
20.37
 860 19.63 20.37 19.63 0 850 0.0
26/12/2019
19.63
 1,200 19.80 20.09 19.63 100 0 0.0
25/12/2019
19.80
 1,510 19.86 19.86 19.80 920 0 0.0
24/12/2019
19.86
 30 19.83 19.86 19.86 0 0 0
23/12/2019
19.83
 1,110 20.89 20.95 19.83 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
20.89
 1,730 19.74 20.89 19.80 0 0 0
19/12/2019
19.74
 30 19.47 19.74 19.74 0 0 0
18/12/2019
19.47
 40 20.02 20.02 19.47 0 0 0
17/12/2019
20.02
 400 20.02 20.02 20.02 0 0 0
16/12/2019
20.02
 1,340 20.21 20.21 20.02 750 0 0.0
13/12/2019
20.21
 5,660 19.55 20.21 19.94 550 3,900 -0.1
12/12/2019
19.55
 2,130 19.25 19.58 19.25 70 0 0.0
11/12/2019
19.25
 150 20.24 20.24 19.25 0 0 0
10/12/2019
20.24
 10 18.97 20.24 20.24 0 0 0
09/12/2019
18.97
 1,150 18.97 19.25 18.97 0 1,100 0.0
06/12/2019
18.97
 1,440 19.80 19.80 18.97 0 0 0
05/12/2019
19.80
 540 18.75 19.80 18.97 0 0 0
04/12/2019
18.75
 250 19.52 19.52 18.75 0 190 0.0
03/12/2019
19.52
 0 19.52 19.52 19.52 0 0 0
02/12/2019
19.52
 0 19.52 19.52 19.52 0 0 0
29/11/2019
19.52
 1,500 19.00 19.52 19.52 1,500 0 0.1
28/11/2019
19.00
 3,230 19.74 19.74 18.81 1,800 0 0.1
27/11/2019
19.74
 570 19.80 19.80 19.74 0 0 0
26/11/2019
19.80
 1,020 19.74 19.80 19.80 1,000 0 0.0
25/11/2019
19.74
 500 19.91 19.91 19.74 0 0 0
22/11/2019
19.91
 570 19.39 19.91 19.80 420 0 0.0
21/11/2019
19.39
 1,080 19.39 19.39 19.39 0 1,080 0.0
20/11/2019
19.39
 2,060 19.77 19.77 19.39 260 0 0.0
19/11/2019
19.77
 1,140 19.96 19.96 19.52 0 0 0
18/11/2019
19.96
 50 19.80 19.96 19.96 0 0 0
15/11/2019
19.80
 800 19.80 19.80 19.80 220 0 0.0
14/11/2019
19.80
 1,000 19.80 19.80 19.80 0 0 0
13/11/2019
19.80
 0 19.80 19.80 19.80 0 0 0
12/11/2019
19.80
 0 19.80 19.80 19.80 0 0 0
11/11/2019
19.80
 100 19.80 19.80 19.80 0 0 0
08/11/2019
19.80
 500 19.41 19.80 19.69 0 0 0
07/11/2019
19.41
 2,100 19.41 19.41 19.41 0 2,100 -0.1
06/11/2019
19.41
 0 19.41 19.41 19.41 0 0 0
05/11/2019
19.41
 0 19.41 19.41 19.41 0 0 0
04/11/2019
19.41
 680 19.30 19.41 19.36 0 0 0
01/11/2019
19.30
 50 19.36 19.36 19.30 0 0 0
31/10/2019
19.36
 10 19.30 19.36 19.36 0 0 0
30/10/2019
19.30
 2,100 19.25 19.30 19.25 1,520 0 0.1
29/10/2019
19.25
 2,160 19.36 19.36 19.25 100 160 0.0
28/10/2019
19.36
 880 19.30 19.36 19.36 0 0 0
25/10/2019
19.30
 100 19.41 19.41 19.30 0 0 0
24/10/2019
19.41
 0 19.41 19.41 19.41 0 0 0
23/10/2019
19.41
 200 19.80 19.80 19.41 0 0 0
22/10/2019
19.80
 60 19.41 20.07 19.80 0 0 0
21/10/2019
19.41
 490 19.80 19.80 19.41 0 0 0
18/10/2019
19.80
 0 19.80 19.80 19.80 0 0 0
17/10/2019
19.80
 220 20.02 20.07 19.80 0 0 0
16/10/2019
20.02
 120 19.41 20.02 20.02 0 0 0
15/10/2019
19.41
 280 19.36 19.41 19.41 0 0 0
14/10/2019
19.36
 1,000 19.52 19.52 19.36 0 0 0
11/10/2019
19.52
 200 19.41 19.52 19.52 0 0 0
10/10/2019
19.41
 80 19.25 19.47 19.41 0 0 0
09/10/2019
19.25
 0 19.25 19.25 19.25 0 0 0
08/10/2019
19.25
 4,990 19.25 19.25 19.25 0 0 0
07/10/2019
19.25
 6,050 19.25 19.30 19.03 1,050 0 0.0
04/10/2019
19.25
 5,000 19.25 19.25 19.25 1,240 0 0.0
03/10/2019
19.25
 2,000 19.25 19.30 19.25 0 0 0
02/10/2019
19.25
 0 19.25 19.25 19.25 0 0 0
01/10/2019
19.25
 10 19.58 19.58 19.25 0 0 0
30/09/2019
19.58
 250 19.58 19.58 19.58 0 0 0
27/09/2019
19.58
 1,900 19.58 19.61 19.58 1,200 0 0.0
26/09/2019
19.58
 480 19.80 19.80 19.58 0 480 0.0
25/09/2019
19.80
 20 19.80 19.80 19.80 0 20 0.0
24/09/2019
19.80
 260 19.80 19.80 19.80 0 0 0
23/09/2019
19.80
 1,540 19.77 19.91 19.80 0 0 0
20/09/2019
19.77
 0 19.77 19.77 19.77 0 0 0
19/09/2019
19.77
 3,220 19.80 20.07 19.74 2,480 0 0.1
18/09/2019
19.80
 1,600 19.69 19.80 19.80 0 0 0
17/09/2019
19.69
 0 19.69 19.69 19.69 0 0 0
16/09/2019
19.69
 10 19.63 19.69 19.69 0 0 0
13/09/2019
19.63
 220 19.69 19.80 19.63 0 0 0
12/09/2019
19.69
 0 19.69 19.69 19.69 0 0 0
11/09/2019
19.69
 1,450 20.07 20.07 19.69 0 0 0

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