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)
22/03/2019
19.35
 50 19.35 19.35 19.35 0 0 0
21/03/2019
19.35
 1,710 19.09 19.35 19.09 0 0 0
20/03/2019
19.35
 710 18.61 19.35 18.61 0 0 0
19/03/2019
18.61
 420 18.56 18.98 18.56 0 0 0
18/03/2019
18.88
 10,800 18.82 18.88 18.72 0 0 0
15/03/2019
18.88
 680 18.88 19.62 18.88 0 0 0
14/03/2019
18.88
 15,010 18.82 18.88 18.82 0 0 0
13/03/2019
18.82
 16,840 18.56 18.93 18.56 0 0 0
12/03/2019
18.56
 9,070 18.56 18.82 18.45 0 0 0
11/03/2019
18.56
 3,000 18.61 18.61 18.56 0 0 0
08/03/2019
18.93
 3,330 18.72 18.93 18.61 0 0 0
07/03/2019
18.82
 140 18.82 18.82 18.82 0 0 0
06/03/2019
19.03
 110 19.06 19.06 19.03 0 0 0
05/03/2019
18.82
 220 18.82 18.82 18.82 0 0 0
04/03/2019
18.56
 2,760 19.35 19.35 18.56 0 0 0
01/03/2019
18.82
 5,110 19.33 19.35 18.82 0 0 0
28/02/2019
18.93
 400 18.93 18.93 18.93 0 0 0
27/02/2019
18.56
 5,580 18.56 18.61 18.56 0 0 0
26/02/2019
18.56
 3,010 18.58 18.58 18.56 0 0 0
25/02/2019
19.09
 10 19.09 19.09 19.09 0 0 0
22/02/2019
18.24
 8,010 19.35 19.35 18.24 0 0 0
21/02/2019
18.56
 7,880 19.62 19.62 18.56 0 0 0
20/02/2019
18.98
 30 18.98 18.98 18.98 0 0 0
19/02/2019
18.56
 3,540 19.09 20.23 18.56 0 0 0
18/02/2019
19.09
 560 19.33 19.35 19.09 0 0 0
15/02/2019
19.35
 0 19.35 19.35 19.35 0 0 0
14/02/2019
19.35
 1,520 19.30 19.35 19.30 0 0 0
13/02/2019
19.09
 10,430 19.09 19.35 19.09 0 0 0
12/02/2019
19.09
 120 18.56 19.09 18.56 0 0 0
11/02/2019
19.09
 4,920 19.09 19.09 19.09 0 0 0
01/02/2019
18.66
 9,230 18.42 18.66 18.40 0 0 0
31/01/2019
18.40
 0 18.40 18.40 18.40 0 0 0
30/01/2019
18.40
 0 18.40 18.40 18.40 0 0 0
29/01/2019
18.40
 0 18.40 18.40 18.40 0 0 0
28/01/2019
18.40
 10 18.40 18.40 18.40 0 0 0
25/01/2019
18.03
 1,560 17.26 18.48 17.26 0 0 0
24/01/2019
18.48
 0 18.48 18.48 18.48 0 0 0
23/01/2019
18.48
 140 18.48 18.48 18.48 0 0 0
22/01/2019
18.48
 13,540 18.24 18.48 18.03 0 0 0
21/01/2019
17.28
 120 17.28 17.28 17.28 0 0 0
18/01/2019
17.76
 360 18.03 18.03 17.76 0 0 0
17/01/2019
18.08
 0 18.08 18.08 18.08 0 0 0
16/01/2019
18.08
 2,310 17.87 18.08 16.97 0 0 0
15/01/2019
17.87
 210 18.03 18.03 17.87 0 0 0
14/01/2019
17.76
 270 17.76 17.76 17.66 0 0 0
11/01/2019
18.19
 0 18.19 18.19 18.19 0 0 0
10/01/2019
18.19
 0 18.19 18.19 18.19 0 0 0
09/01/2019
18.19
 1,510 17.76 18.19 17.76 0 0 0
08/01/2019
17.76
 1,640 17.76 18.56 17.76 0 0 0
07/01/2019
17.50
 860 17.55 17.55 17.47 0 0 0
04/01/2019
17.76
 600 18.03 18.03 17.76 0 0 0
03/01/2019
17.13
 1,000 17.13 17.13 17.13 0 0 0
02/01/2019
17.13
 2,850 17.18 17.47 17.13 0 0 0
28/12/2018
17.18
 850 17.66 17.66 17.02 0 0 0
27/12/2018
17.68
 290 17.71 17.71 17.68 0 0 0
26/12/2018
17.71
 330 17.92 17.92 17.60 0 0 0
25/12/2018
17.50
 10,410 17.23 17.87 17.23 0 0 0
24/12/2018
17.92
 710 18.00 18.00 17.66 0 0 0
21/12/2018
17.97
 220 18.03 18.03 17.76 0 0 0
20/12/2018
18.03
 150 18.03 18.03 18.03 0 0 0
19/12/2018
18.24
 220 18.29 18.29 18.24 0 0 0
18/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2018
18.29
 1,760 17.50 18.29 16.99 0 0 0
17/12/2018
18.03
 260 18.28 18.28 18.03 0 0 0
14/12/2018
17.77
 610 18.08 18.08 17.77 0 0 0
13/12/2018
18.08
 1,020 17.52 18.13 17.52 0 0 0
12/12/2018
18.18
 10 18.18 18.18 18.18 0 0 0
11/12/2018
18.13
 1,510 18.28 18.28 18.13 0 0 0
10/12/2018
18.18
 240 18.18 18.18 18.18 0 0 0
07/12/2018
18.28
 1,630 18.28 18.28 17.52 0 0 0
06/12/2018
17.67
 4,490 17.67 17.67 17.52 0 0 0
05/12/2018
17.77
 15,360 17.77 17.77 17.47 0 0 0
04/12/2018
17.52
 12,160 17.52 17.93 17.52 0 0 0
03/12/2018
17.98
 1,010 17.16 17.98 17.16 0 0 0
30/11/2018
18.28
 2,880 18.18 18.28 17.24 0 0 0
29/11/2018
18.53
 220 17.01 18.53 17.01 0 0 0
28/11/2018
18.03
 2,300 17.52 18.03 17.52 0 0 0
27/11/2018
18.28
 300 18.28 18.28 18.28 0 0 0
26/11/2018
17.60
 500 17.60 17.60 17.60 0 0 0
23/11/2018
18.79
 920 18.48 18.79 18.48 0 0 0
22/11/2018
18.53
 280 18.53 18.53 18.53 0 0 0
21/11/2018
18.74
 990 18.74 18.74 18.74 0 0 0
20/11/2018
18.79
 2,120 18.38 18.94 18.38 0 0 0
19/11/2018
18.38
 1,030 18.28 18.38 17.52 0 0 0
16/11/2018
17.52
 1,050 17.77 18.79 17.49 0 0 0
15/11/2018
18.79
 1,700 18.03 18.79 18.03 0 0 0
14/11/2018
17.77
 4,580 17.77 17.87 17.77 0 0 0
13/11/2018
17.67
 1,510 17.27 17.67 17.27 0 0 0
12/11/2018
17.52
 1,150 17.52 17.52 17.52 0 0 0
09/11/2018
17.77
 7,020 17.27 17.77 17.27 0 0 0
08/11/2018
17.24
 2,350 16.81 17.37 16.81 0 0 0
07/11/2018
17.01
 0 17.01 17.01 17.01 0 0 0
06/11/2018
17.01
 5,420 17.01 17.01 16.76 0 0 0
05/11/2018
16.96
 160 16.27 16.96 16.27 0 0 0
02/11/2018
17.16
 920 17.16 17.16 17.16 0 0 0
01/11/2018
17.16
 5,130 17.16 17.16 16.76 0 0 0
31/10/2018
17.01
 13,350 16.60 17.01 16.50 0 0 0
30/10/2018
16.76
 1,000 16.76 16.76 16.76 0 0 0
29/10/2018
17.27
 7,540 16.86 17.27 16.25 0 0 0
26/10/2018
16.86
 5,010 17.42 17.42 16.86 0 0 0
25/10/2018
17.27
 3,310 17.27 17.27 16.76 0 0 0

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