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
48.85
53.70
48.85
2 tháng
(2026-08-05) 		1.30 2.62% 46,900 0 0
48.85
53.70
48.85
3 tháng
(2026-07-06) 		5 10.87% 81,300 0 0
45
53.70
48.85
6 tháng
(2026-04-07) 		-2.09 -3.94% 249,600 0 0
43.03
53.70
48.85
12 tháng
(2025-10-09) 		-8.20 -13.85% 559,600 0 0
43.03
60.33
48.85
24 tháng
(2024-10-14) 		-9.47 -15.66% 1,194,700 0 0
43.03
66.79
48.85
36 tháng
(2023-10-20) 		4 8.50% 1,771,700 0 0
43.03
69.04
48.85
60 tháng
(2021-11-01) 		15.86 45.13% 3,031,700 0 0
33.73
69.04
48.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
16.25
 0 16.25 16.25 16.25 0 0 0
04/06/2018
16.25
 0 16.25 16.25 16.25 0 0 0
01/06/2018
16.25
 1,500 16.20 16.25 16.20 0 0 0
31/05/2018
15.23
 5,000 15.26 15.26 15.23 0 0 0
30/05/2018
16.00
 2,000 16.00 16.00 16.00 0 0 0
29/05/2018
16.00
 4,000 15.23 16.00 15.23 0 0 0
28/05/2018
15.23
 3,040 15.23 15.23 15.23 0 0 0
25/05/2018
16.00
 0 16.00 16.00 16.00 0 0 0
24/05/2018
16.00
 80 16.00 16.00 16.00 0 0 0
23/05/2018
15.23
 5,370 15.23 15.23 15.23 0 0 0
22/05/2018
15.23
 16,630 15.74 15.74 15.23 0 0 0
21/05/2018
15.74
 8,010 16.00 16.00 15.18 0 0 0
18/05/2018
16.15
 2,240 16.15 16.15 16.15 0 0 0
17/05/2018
16.25
 5,000 16.25 16.25 16.25 0 0 0
16/05/2018
16.25
 4,760 16.25 16.25 16.10 0 0 0
15/05/2018
16.25
 140 16.25 16.25 16.25 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2018
16.25
 1,000 16.25 16.25 16.25 0 0 0
11/05/2018
16.00
 0 16.00 16.00 16.00 0 0 0
10/05/2018
16.00
 18,560 16.48 17.11 15.80 0 0 0
09/05/2018
16.00
 0 16.00 16.00 16.00 0 0 0
08/05/2018
16.00
 700 16.48 16.48 16.00 0 0 0
07/05/2018
16.00
 790 16.48 16.48 15.75 0 0 0
04/05/2018
16.24
 20 16.29 16.29 16.24 0 0 0
03/05/2018
16.29
 100 16.29 16.29 16.29 0 0 0
02/05/2018
16.24
 10,050 16.24 16.24 15.34 0 0 0
27/04/2018
16.24
 500 16.24 16.24 16.24 0 0 0
26/04/2018
15.51
 900 15.61 15.61 15.51 0 0 0
24/04/2018
15.75
 4,540 16.00 16.00 15.75 0 0 0
23/04/2018
16.00
 1,950 16.00 16.24 16.00 0 0 0
20/04/2018
16.24
 1,040 16.29 16.29 16.24 0 0 0
19/04/2018
16.24
 5,750 16.14 16.24 16.00 0 0 0
18/04/2018
16.00
 5,350 16.24 16.24 16.00 0 0 0
17/04/2018
16.00
 570 16.00 16.00 15.97 0 0 0
16/04/2018
16.58
 0 16.58 16.58 16.58 0 0 0
13/04/2018
16.58
 100 16.58 16.58 16.58 0 0 0
12/04/2018
16.24
 3,900 15.51 16.24 15.51 0 0 0
11/04/2018
16.00
 4,600 15.63 16.00 15.61 0 0 0
10/04/2018
15.66
 3,710 16.00 16.00 15.66 0 0 0
09/04/2018
16.00
 7,120 16.48 16.48 15.80 0 0 0
06/04/2018
16.24
 20 16.24 16.24 16.24 0 0 0
05/04/2018
15.80
 660 15.80 15.80 15.80 0 0 0
04/04/2018
15.61
 10 15.61 15.61 15.61 0 0 0
03/04/2018
15.90
 410 15.70 15.90 15.70 0 0 0
02/04/2018
15.90
 880 15.90 15.90 15.85 0 0 0
30/03/2018
15.90
 600 15.90 15.90 15.90 0 0 0
29/03/2018
15.90
 30 15.90 15.90 15.90 0 0 0
28/03/2018
15.80
 1,100 15.75 15.80 15.75 0 0 0
27/03/2018
15.75
 0 15.75 15.75 15.75 0 0 0
26/03/2018
15.75
 500 15.75 15.75 15.75 0 0 0
23/03/2018
15.75
 3,010 16.00 16.00 15.75 0 0 0
22/03/2018
15.90
 160 15.90 15.90 15.90 0 0 0
21/03/2018
15.90
 3,590 15.90 15.90 15.90 0 0 0
20/03/2018
15.75
 1,010 15.66 15.75 15.66 0 0 0
19/03/2018
16.09
 250 16.09 16.09 16.09 0 0 0
16/03/2018
16.09
 1,230 16.00 16.14 16.09 0 0 0
15/03/2018
16.00
 5,520 15.75 16.24 15.75 0 0 0
14/03/2018
15.75
 15,710 16.00 16.00 15.75 0 0 0
13/03/2018
16.24
 0 16.24 16.24 16.24 0 0 0
12/03/2018
16.24
 1,000 17.40 16.43 16.24 0 0 0
09/03/2018
17.40
 0 17.40 17.40 17.40 0 0 0
08/03/2018
17.40
 0 17.40 17.40 17.40 0 0 0
07/03/2018
17.40
 500 17.40 17.40 17.40 0 0 0
06/03/2018
17.40
 1,000 17.26 17.40 16.97 0 0 0
05/03/2018
17.40
 100 17.40 17.40 17.40 0 0 0
02/03/2018
17.50
 0 17.50 17.50 17.50 0 0 0
01/03/2018
17.50
 100 17.50 17.50 17.50 0 0 0
28/02/2018
18.15
 10 18.15 18.15 18.15 0 0 0
27/02/2018
17.45
 1,090 17.93 17.93 17.45 0 0 0
26/02/2018
18.06
 0 18.06 18.06 18.06 0 0 0
23/02/2018
18.06
 1,000 18.06 18.06 18.06 0 0 0
22/02/2018
18.56
 2,130 18.56 18.56 18.56 0 0 0
21/02/2018
18.56
 1,000 18.56 18.56 18.56 0 0 0
13/02/2018
17.60
 20,100 15.80 17.60 15.80 0 0 0
12/02/2018
16.48
 120 16.48 16.48 16.48 0 0 0
09/02/2018
16.43
 7,830 15.51 16.43 15.03 0 0 0
08/02/2018
15.51
 3,250 15.51 15.51 15.51 0 0 0
07/02/2018
15.51
 2,800 15.03 15.51 15.03 0 0 0
06/02/2018
15.03
 1,700 15.51 15.03 15.03 0 0 0
05/02/2018
15.51
 520 15.51 15.51 15.51 0 0 0
02/02/2018
15.51
 2,990 14.49 15.51 14.49 0 0 0
01/02/2018
15.51
 1,000 15.51 15.51 15.51 0 0 0
31/01/2018
15.51
 910 16.48 16.48 15.51 0 0 0
30/01/2018
16.48
 0 16.48 16.48 16.48 0 0 0
29/01/2018
16.48
 2,430 16.92 16.92 16.48 0 0 0
26/01/2018
16.72
 1,810 16.00 16.72 16.00 0 0 0
25/01/2018
15.95
 3,570 15.95 16.00 15.95 0 0 0
22/01/2018
15.85
 2,110 16.09 16.09 15.85 0 0 0
19/01/2018
16.21
 3,300 16.00 16.21 16.00 0 0 0
18/01/2018
16.00
 2,500 16.00 16.00 16.00 0 0 0
17/01/2018
16.00
 1,600 15.97 16.00 15.97 0 0 0
16/01/2018
15.80
 1,870 15.80 15.80 15.80 0 0 0
15/01/2018
15.90
 4,810 15.90 15.92 15.90 0 0 0
12/01/2018
16.48
 20 16.48 16.48 16.48 0 0 0
11/01/2018
16.48
 340 15.15 16.48 15.15 0 0 0
10/01/2018
15.56
 2,030 16.46 16.46 15.54 0 0 0
09/01/2018
15.63
 100 15.63 15.63 15.63 0 0 0
08/01/2018
16.72
 190 16.72 16.72 16.72 0 0 0
05/01/2018
16.72
 370 16.72 16.72 16.72 0 0 0
04/01/2018
15.80
 15,750 15.75 15.80 15.56 0 0 0
03/01/2018
15.75
 1,200 15.75 15.80 15.75 0 0 0

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