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)
28/06/2018
15.23
 4,000 15.23 15.23 15.23 0 0 0
27/06/2018
15.23
 580 15.23 15.49 15.23 0 0 0
26/06/2018
15.23
 2,040 15.23 15.23 15.23 0 0 0
25/06/2018
15.23
 7,650 15.34 15.49 15.23 0 0 0
22/06/2018
15.34
 13,330 15.74 15.74 15.28 0 2,030 -0.1
21/06/2018
15.74
 14,020 16.00 16.00 15.59 0 13,000 -0.4
20/06/2018
16.00
 4,600 16.00 16.00 15.74 0 0 0
19/06/2018
16.00
 0 16.00 16.00 16.00 0 0 0
18/06/2018
16.00
 100 15.56 16.00 16.00 0 0 0
15/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
14/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
13/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
12/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
11/06/2018
15.56
 1,110 16.25 16.25 15.56 0 0 0
08/06/2018
16.25
 300 16.25 16.25 16.25 0 0 0
07/06/2018
16.25
 0 16.25 16.25 16.25 0 0 0
06/06/2018
16.25
 1,100 16.25 16.25 15.28 0 0 0
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 15.23 16.25 16.20 0 820 0.0
31/05/2018
15.23
 5,000 16.00 16.00 15.23 500 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 16.00 16.00 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 15.23 16.00 16.00 80 0 0.0
23/05/2018
15.23
 5,370 15.23 15.23 15.23 300 0 0.0
22/05/2018
15.23
 16,630 15.74 15.74 15.23 500 0 0.0
21/05/2018
15.74
 8,010 16.15 16.15 15.18 0 0 0
18/05/2018
16.15
 2,240 16.25 16.25 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 0 390 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 16.00 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 16.00 17.11 15.80 430 9,000 -0.3
09/05/2018
16.00
 0 16.00 16.00 16.00 0 0 0
08/05/2018
16.00
 700 16.00 16.48 16.00 200 500 0.0
07/05/2018
16.00
 790 16.24 16.48 15.75 0 440 0.0
04/05/2018
16.24
 20 16.29 16.29 16.24 0 10 0.0
03/05/2018
16.29
 100 16.24 16.29 16.29 0 0 0
02/05/2018
16.24
 10,050 16.24 16.24 15.34 1,400 0 0.0
27/04/2018
16.24
 500 15.51 16.24 16.24 0 0 0
26/04/2018
15.51
 900 15.75 15.75 15.51 0 900 0.0
24/04/2018
15.75
 4,540 16.00 16.00 15.75 0 340 0.0
23/04/2018
16.00
 1,950 16.24 16.24 16.00 0 950 0.0
20/04/2018
16.24
 1,040 16.24 16.29 16.24 0 0 0
19/04/2018
16.24
 5,750 16.00 16.24 16.00 0 0 0
18/04/2018
16.00
 5,350 16.00 16.24 16.00 0 0 0
17/04/2018
16.00
 570 16.58 16.58 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 16.24 16.58 16.58 0 0 0
12/04/2018
16.24
 3,900 16.00 16.24 15.51 0 0 0
11/04/2018
16.00
 4,600 15.66 16.00 15.61 0 0 0
10/04/2018
15.66
 3,710 16.00 16.00 15.66 680 0 0.0
09/04/2018
16.00
 7,120 16.24 16.48 15.80 610 0 0.0
06/04/2018
16.24
 20 15.80 16.24 16.24 0 0 0
05/04/2018
15.80
 660 15.61 15.80 15.80 0 660 0.0
04/04/2018
15.61
 10 15.90 15.90 15.61 10 0 0.0
03/04/2018
15.90
 410 15.90 15.90 15.70 0 110 0.0
02/04/2018
15.90
 880 15.90 15.90 15.85 0 500 0.0
30/03/2018
15.90
 600 15.90 15.90 15.90 0 0 0
29/03/2018
15.90
 30 15.80 15.90 15.90 0 30 0.0
28/03/2018
15.80
 1,100 15.75 15.80 15.75 0 100 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 15.90 16.00 15.75 0 500 0.0
22/03/2018
15.90
 160 15.90 15.90 15.90 0 0 0
21/03/2018
15.90
 3,590 15.75 15.90 15.90 190 630 0.0
20/03/2018
15.75
 1,010 16.09 16.09 15.66 10 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 16.24 16.24 15.75 270 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 17.40 16.24 100 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 17.40 17.40 16.97 700 0 0.0
05/03/2018
17.40
 100 17.50 17.50 17.40 100 0 0.0
02/03/2018
17.50
 0 17.50 17.50 17.50 0 0 0
01/03/2018
17.50
 100 18.15 18.15 17.50 100 0 0.0
28/02/2018
18.15
 10 17.45 18.15 18.15 0 0 0
27/02/2018
17.45
 1,090 18.06 18.06 17.45 0 1,000 0.0
26/02/2018
18.06
 0 18.06 18.06 18.06 0 0 0
23/02/2018
18.06
 1,000 18.56 18.56 18.06 0 0 0
22/02/2018
18.56
 2,130 18.56 18.56 18.56 2,130 0 0.1
21/02/2018
18.56
 1,000 17.60 18.56 18.56 1,000 0 0.0
13/02/2018
17.60
 20,100 16.48 17.60 15.80 0 0 0
12/02/2018
16.48
 120 16.43 16.48 16.48 0 100 0.0
09/02/2018
16.43
 7,830 15.51 16.43 15.03 6,000 0 0.2
08/02/2018
15.51
 3,250 15.51 15.51 15.51 70 3,170 -0.1
07/02/2018
15.51
 2,800 15.03 15.51 15.03 300 460 0.0
06/02/2018
15.03
 1,700 15.51 15.51 15.03 1,230 0 0.0
05/02/2018
15.51
 520 15.51 15.51 15.51 300 0 0.0
02/02/2018
15.51
 2,990 15.51 15.51 14.49 0 0 0
01/02/2018
15.51
 1,000 15.51 15.51 15.51 500 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

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