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)
16/11/2018
17.52
 1,050 18.79 18.79 17.49 0 500 0.0
15/11/2018
18.79
 1,700 17.77 18.79 18.03 0 0 0
14/11/2018
17.77
 4,580 17.67 17.87 17.77 0 0 0
13/11/2018
17.67
 1,510 17.52 17.67 17.27 0 0 0
12/11/2018
17.52
 1,150 17.77 17.77 17.52 0 0 0
09/11/2018
17.77
 7,020 17.24 17.77 17.27 0 0 0
08/11/2018
17.24
 2,350 17.01 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 16.96 17.01 16.76 0 0 0
05/11/2018
16.96
 160 17.16 17.16 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 17.01 17.16 16.76 0 0 0
31/10/2018
17.01
 13,350 16.76 17.01 16.50 1,190 0 0.0
30/10/2018
16.76
 1,000 17.27 17.27 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 17.27 17.42 16.86 0 0 0
25/10/2018
17.27
 3,310 17.27 17.27 16.76 100 0 0.0
24/10/2018
17.27
 720 17.67 17.77 17.27 0 0 0
23/10/2018
17.67
 780 17.52 17.67 17.27 50 0 0.0
22/10/2018
17.52
 6,910 16.86 17.52 16.83 940 0 0.0
19/10/2018
16.86
 0 16.86 16.86 16.86 0 0 0
18/10/2018
16.86
 0 16.86 16.86 16.86 0 0 0
17/10/2018
16.86
 8,800 16.73 17.21 16.50 100 0 0.0
16/10/2018
16.73
 30 16.91 16.91 16.73 30 0 0.0
15/10/2018
16.91
 70 16.86 16.91 16.86 0 0 0
12/10/2018
16.86
 980 16.81 16.86 16.76 200 0 0.0
11/10/2018
16.81
 12,250 16.58 17.01 16.58 260 500 0.0
10/10/2018
16.58
 200 17.27 17.27 16.58 0 0 0
09/10/2018
17.27
 0 17.27 17.27 17.27 0 0 0
08/10/2018
17.27
 100 17.01 17.27 17.27 100 0 0.0
05/10/2018
17.01
 660 16.76 17.01 16.66 0 0 0
04/10/2018
16.76
 10,000 17.01 17.01 16.76 500 0 0.0
03/10/2018
17.01
 200 17.01 17.01 17.01 0 0 0
02/10/2018
17.01
 4,990 16.76 17.01 16.73 860 0 0.0
01/10/2018
16.76
 1,410 16.76 17.06 16.76 300 0 0.0
28/09/2018
16.76
 20 16.38 17.11 16.76 0 0 0
27/09/2018
16.38
 150 16.76 17.21 16.38 0 0 0
26/09/2018
16.76
 7,910 16.76 17.21 16.25 1,500 0 0.1
25/09/2018
16.76
 350 16.35 16.76 16.38 0 0 0
24/09/2018
16.35
 1,500 16.76 16.76 16.35 0 1,500 0.0
21/09/2018
16.76
 600 16.76 16.76 16.76 600 300 0.0
20/09/2018
16.76
 510 17.01 17.06 16.38 100 400 0.0
19/09/2018
17.01
 240 16.73 17.01 16.96 200 0 0.0
18/09/2018
16.73
 100 16.50 16.73 16.73 100 0 0.0
17/09/2018
16.50
 20 16.25 16.50 16.50 0 0 0
14/09/2018
16.25
 0 16.25 16.25 16.25 0 0 0
13/09/2018
16.25
 10 16.07 16.25 16.25 0 0 0
12/09/2018
16.07
 1,000 16.96 16.96 16.07 0 0 0
11/09/2018
16.96
 510 16.50 16.96 16.53 100 410 0.0
10/09/2018
16.50
 500 16.63 16.63 16.50 0 400 0.0
07/09/2018
16.63
 400 16.76 16.76 16.60 400 390 0.0
06/09/2018
16.76
 0 16.76 16.76 16.76 0 0 0
05/09/2018
16.76
 0 16.76 16.76 16.76 0 0 0
04/09/2018
16.76
 700 17.01 17.01 16.76 0 0 0
31/08/2018
17.01
 4,500 16.25 17.01 16.15 0 0 0
30/08/2018
16.25
 1,120 16.40 16.40 16.25 500 0 0.0
29/08/2018
16.40
 340 16.25 16.40 16.25 80 0 0.0
28/08/2018
16.25
 2,530 16.15 16.25 16.15 0 0 0
27/08/2018
16.15
 5,420 16.10 16.25 16.15 2,910 0 0.1
24/08/2018
16.10
 5,300 16.55 16.55 16.05 0 0 0
23/08/2018
16.55
 10 16.45 16.55 16.55 0 0 0
22/08/2018
16.45
 3,320 16.45 16.55 16.25 1,310 0 0.0
21/08/2018
16.45
 5,730 16.50 16.50 16.10 0 0 0
20/08/2018
16.50
 10,010 16.05 16.50 16.05 9,000 0 0.3
17/08/2018
16.05
 1,460 16.40 16.40 16.05 110 0 0.0
16/08/2018
16.40
 0 16.40 16.40 16.40 0 0 0
15/08/2018
16.40
 1,000 16.40 16.40 16.40 0 0 0
14/08/2018
16.40
 0 16.40 16.40 16.40 0 0 0
13/08/2018
16.40
 4,860 16.40 16.91 16.40 0 290 0.0
10/08/2018
16.40
 4,770 16.00 16.76 16.25 460 40 0.0
09/08/2018
16.00
 230 16.00 16.25 16.00 50 0 0.0
08/08/2018
16.00
 5,700 16.45 16.45 16.00 2,000 0 0.1
07/08/2018
16.45
 5,110 16.25 16.45 16.45 600 0 0.0
06/08/2018
16.25
 4,990 16.48 16.48 16.22 1,900 0 0.1
03/08/2018
16.48
 10 16.50 16.50 16.48 0 0 0
02/08/2018
16.50
 110 16.07 16.50 16.25 0 0 0
01/08/2018
16.07
 500 16.50 16.50 16.07 0 0 0
31/07/2018
16.50
 420 16.00 16.91 16.05 0 0 0
30/07/2018
16.00
 4,900 16.76 16.76 16.00 0 0 0
27/07/2018
16.76
 110 16.76 16.76 16.76 0 0 0
26/07/2018
16.76
 80 17.01 17.01 16.76 0 0 0
25/07/2018
17.01
 5,140 17.01 17.01 15.94 1,650 0 0.1
24/07/2018
17.01
 50 16.35 17.01 15.74 0 0 0
23/07/2018
16.35
 1,710 17.52 18.64 16.35 0 1,000 0.0
20/07/2018
17.52
 3,600 16.83 17.52 15.69 2,600 0 0.1
19/07/2018
16.83
 2,800 15.74 16.83 16.25 0 150 0.0
18/07/2018
15.74
 3,700 15.64 15.74 15.74 200 460 0.0
17/07/2018
15.64
 2,560 15.64 15.64 14.98 200 10 0.0
16/07/2018
15.64
 200 15.49 15.64 15.64 0 200 0.0
13/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
12/07/2018
15.49
 510 15.49 15.64 15.49 0 10 0.0
11/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
10/07/2018
15.49
 2,280 15.23 15.49 15.23 2,180 0 0.1
09/07/2018
15.23
 8,520 15.23 15.23 15.23 2,620 5,470 -0.1
06/07/2018
15.23
 1,510 15.23 15.23 15.23 0 500 0.0
05/07/2018
15.23
 3,540 15.23 15.23 15.23 0 0 0
04/07/2018
15.23
 500 15.26 15.26 15.23 0 0 0
03/07/2018
15.26
 2,920 14.98 15.26 15.23 0 0 0
02/07/2018
14.98
 0 14.98 14.98 14.98 0 0 0
29/06/2018
14.98
 2,000 15.23 15.23 14.98 0 0 0

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