CTCP Thủy điện Thác Mơ (tmp)

48.95
-0.05
(-0.10%)
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)
26/05/2010
3.78
 8,740 3.76 3.78 3.76 0 0 0
25/05/2010
3.73
 4,080 3.88 3.88 3.73 0 0 0
24/05/2010
3.76
 11,150 3.78 3.93 3.76 0 0 0
21/05/2010
3.78
 22,200 3.80 3.95 3.78 0 0 0
20/05/2010
3.95
 9,060 3.83 3.95 3.83 0 0 0
19/05/2010
3.83
 32,710 3.95 4.20 3.83 0 0 0
18/05/2010
4.00
 1,680 3.98 4.00 3.98 0 0 0
17/05/2010
4.05
 27,100 4.08 4.08 4.05 0 0 0
14/05/2010
4.18
 3,400 4.08 4.18 4.08 0 0 0
13/05/2010
4.05
 4,020 4.08 4.18 4.05 0 0 0
12/05/2010
4.08
 7,620 4.15 4.15 4.08 0 0 0
11/05/2010
4.20
 5,830 4.25 4.27 4.20 0 0 0
10/05/2010
4.25
 15,220 4.22 4.25 4.13 0 0 0
07/05/2010
4.32
 20,300 4.32 4.32 4.22 0 0 0
06/05/2010
4.42
 7,720 4.25 4.45 4.25 0 0 0
05/05/2010
4.32
 7,160 4.30 4.42 4.30 0 0 0
04/05/2010
4.45
 29,170 4.47 4.50 4.45 0 0 0
29/04/2010
4.30
 46,300 4.18 4.30 4.18 0 0 0
28/04/2010
4.18
 21,400 4.08 4.20 4.08 0 0 0
27/04/2010
4.10
 75,060 4.20 4.20 4.08 0 0 0
26/04/2010
4.15
 12,200 4.18 4.18 4.15 0 0 0
22/04/2010
4.13
 20,020 4.08 4.18 4.08 0 0 0
21/04/2010
4.13
 17,850 4.13 4.15 4.10 0 0 0
20/04/2010
4.13
 7,440 4.10 4.13 4.10 0 0 0
19/04/2010
4.13
 38,870 4.08 4.13 4.08 0 0 0
16/04/2010
4.10
 10,220 4.10 4.15 4.10 0 0 0
15/04/2010
4.10
 550 4.13 4.13 4.10 0 0 0
14/04/2010
4.10
 10,420 4.10 4.15 4.10 0 0 0
13/04/2010
4.15
 14,180 4.15 4.18 4.15 0 0 0
12/04/2010
4.15
 17,180 4.10 4.18 4.08 0 0 0
09/04/2010
4.13
 25,950 4.10 4.13 4.08 0 0 0
08/04/2010
4.08
 21,030 4.10 4.10 4.08 0 0 0
07/04/2010
4.08
 13,890 4.10 4.10 4.05 0 0 0
06/04/2010
4.08
 15,760 4.13 4.20 4.08 0 0 0
05/04/2010
4.08
 5,300 4.08 4.08 4.08 0 0 0
02/04/2010
4.08
 12,860 4.27 4.27 4.08 0 0 0
01/04/2010
4.13
 4,030 4.05 4.13 4.00 0 0 0
31/03/2010
3.98
 4,170 4.00 4.00 3.98 0 0 0
30/03/2010
3.98
 2,610 4.18 4.18 3.98 0 0 0
29/03/2010
3.98
 10,000 3.98 3.98 3.98 0 0 0
26/03/2010
4.08
 2,160 4.03 4.08 4.00 0 0 0
25/03/2010
4.05
 4,610 4.05 4.05 4.05 0 0 0
24/03/2010
3.98
 28,270 3.98 4.18 3.98 0 0 0
23/03/2010
4.00
 11,920 4.18 4.18 4.00 0 0 0
22/03/2010
4.13
 7,670 4.05 4.18 4.05 0 0 0
19/03/2010
4.18
 5,500 4.32 4.35 4.18 0 0 0
18/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
18/03/2010
4.32
 4,650 4.25 4.32 4.25 0 0 0
17/03/2010
4.20
 1,920 4.15 4.22 4.15 0 0 0
16/03/2010
4.15
 10,180 4.27 4.27 4.15 0 0 0
15/03/2010
4.27
 34,380 4.27 4.27 4.22 0 0 0
12/03/2010
4.15
 10,710 4.25 4.25 4.15 0 0 0
11/03/2010
4.15
 4,140 4.27 4.27 4.15 0 0 0
10/03/2010
4.15
 24,610 4.15 4.15 4.08 0 0 0
09/03/2010
4.22
 4,100 4.25 4.25 4.22 0 0 0
08/03/2010
4.22
 6,600 4.27 4.27 4.20 0 0 0
05/03/2010
4.22
 6,730 4.22 4.22 4.15 0 0 0
04/03/2010
4.22
 24,690 4.15 4.25 4.13 0 0 0
03/03/2010
4.20
 17,460 4.15 4.20 4.15 0 0 0
02/03/2010
4.15
 8,620 4.27 4.27 4.06 0 0 0
01/03/2010
4.27
 14,930 4.27 4.27 4.25 0 0 0
26/02/2010
4.25
 49,930 4.06 4.25 4.06 0 0 0
25/02/2010
4.06
 3,710 4.08 4.08 4.06 0 0 0
24/02/2010
4.06
 6,960 4.03 4.06 4.03 0 0 0
23/02/2010
4.03
 3,000 4.10 4.10 4.03 0 0 0
22/02/2010
4.10
 16,350 4.22 4.22 4.08 0 0 0
12/02/2010
4.03
 12,320 4.06 4.08 4.03 0 0 0
11/02/2010
4.03
 3,080 3.99 4.03 3.99 0 0 0
10/02/2010
3.99
 13,680 4.03 4.03 3.99 0 0 0
09/02/2010
4.03
 16,820 4.01 4.03 3.92 0 0 0
08/02/2010
4.01
 4,900 4.03 4.03 4.01 0 0 0
05/02/2010
4.06
 12,100 4.08 4.08 4.03 0 0 0
04/02/2010
4.08
 18,060 4.15 4.15 4.03 0 0 0
03/02/2010
4.08
 3,970 4.08 4.08 4.03 0 0 0
02/02/2010
4.08
 5,580 4.03 4.08 4.03 0 0 0
01/02/2010
4.03
 100,320 4.03 4.10 4.03 0 0 0
29/01/2010
4.03
 6,900 4.15 4.15 4.03 0 0 0
28/01/2010
4.03
 9,940 4.03 4.13 4.03 0 0 0
27/01/2010
4.03
 5,190 4.10 4.10 4.03 0 0 0
26/01/2010
4.10
 7,810 3.96 4.10 3.96 0 0 0
25/01/2010
3.96
 11,010 4.10 4.10 3.96 0 0 0
22/01/2010
3.99
 8,270 3.99 4.13 3.96 0 0 0
21/01/2010
4.13
 6,770 4.13 4.22 3.94 0 0 0
20/01/2010
4.13
 4,670 3.96 4.13 3.96 0 0 0
19/01/2010
4.01
 2,010 4.25 4.25 4.01 0 0 0
18/01/2010
4.13
 4,140 4.18 4.27 4.13 0 0 0
15/01/2010
4.29
 22,210 4.51 4.51 4.29 0 0 0
14/01/2010
4.51
 260 4.58 4.58 4.29 0 0 0
13/01/2010
4.41
 17,030 4.34 4.41 4.22 0 0 0
12/01/2010
4.34
 4,450 4.32 4.37 4.32 0 0 0
11/01/2010
4.44
 1,010 4.58 4.58 4.44 0 0 0
08/01/2010
4.58
 18,350 4.70 4.70 4.58 0 0 0
07/01/2010
4.60
 22,600 4.39 4.60 4.37 0 0 0
06/01/2010
4.41
 53,900 4.44 4.60 4.41 0 0 0
05/01/2010
4.63
 18,950 4.60 4.79 4.60 0 0 0
04/01/2010
4.60
 12,330 4.39 4.60 4.39 0 0 0
31/12/2009
4.39
 73,240 4.27 4.39 4.27 0 0 0
30/12/2009
4.27
 78,610 4.27 4.34 4.10 0 0 0
29/12/2009
4.27
 14,370 4.15 4.27 4.01 0 0 0
28/12/2009
4.15
 9,870 4.27 4.34 4.15 0 0 0
25/12/2009
4.27
 17,940 4.08 4.27 4.15 1,100 0 0

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