CTCP Thủy điện Thác Mơ (tmp)

49.70
3.20
(6.88%)
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
(2026-07-06) 		0.50 1.09% 34,400 -4,000 0
45
49.70
49.70
2 tháng
(2026-06-08) 		2.42 5.48% 64,500 -11,100 0
44.08
49.70
49.70
3 tháng
(2026-05-07) 		0.31 0.67% 135,400 -34,600 0
43.03
49.70
49.70
6 tháng
(2026-02-06) 		-9.08 -16.34% 283,100 -40,300 0.0
43.03
58.94
49.70
12 tháng
(2025-08-11) 		-12.89 -21.70% 625,600 -83,900 -2.6
43.03
60.33
49.70
24 tháng
(2024-08-15) 		-17.94 -27.84% 1,247,000 -183,446 -7.8
43.03
66.79
49.70
36 tháng
(2023-08-21) 		3.33 7.72% 1,806,700 -121,335 -3.4
41.91
69.04
49.70
60 tháng
(2021-08-31) 		17.17 58.52% 3,215,100 72,566 9.3
29.27
69.04
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2022
37.30
 100 36.32 37.30 37.30 100 0 0.0
15/12/2022
36.32
 1,400 37.06 37.06 36.32 400 0 0.0
14/12/2022
37.06
 400 36.69 37.06 37.06 400 0 0.0
13/12/2022
36.69
 2,700 37.06 37.06 36.61 0 0 0
12/12/2022
37.06
 0 37.06 37.06 37.06 50 0 0
09/12/2022
37.06
 5,300 36.91 37.06 35.06 800 0 0.0
08/12/2022
36.91
 1,000 36.91 36.91 36.91 1,000 0 0.0
07/12/2022
36.91
 800 36.91 36.91 36.91 0 0 0.1
06/12/2022
36.91
 300 37.06 37.06 36.91 0 0 0.1
05/12/2022
37.06
 7,800 37.21 37.21 37.06 1,100 0 0.1
02/12/2022
37.21
 1,400 37.21 37.21 37.13 500 700 -0.0
01/12/2022
37.21
 2,600 37.28 37.28 36.32 0 0 0.1
30/11/2022
37.28
 2,000 37.35 37.35 36.32 0 0 0.1
29/11/2022
37.35
 0 37.35 37.35 37.35 0 0 0.1
28/11/2022
37.35
 200 37.43 37.43 37.35 0 0 0.1
25/11/2022
37.43
 200 37.06 37.43 37.06 0 0 0.1
24/11/2022
37.06
 0 37.06 37.06 37.06 0 0 0.1
23/11/2022
37.06
 3,000 37.43 37.58 37.06 2,000 0 0.1
22/11/2022
37.43
 0 37.43 37.43 37.43 0 0 0.0
21/11/2022
37.43
 1,200 36.02 37.80 37.21 700 0 0.0
18/11/2022
36.02
 1,100 38.54 38.54 36.02 0 0 -0.0
17/11/2022
38.54
 200 37.72 38.54 38.17 0 0 -0.0
16/11/2022
37.72
 100 36.69 37.72 37.72 0 0 -0.0
15/11/2022
36.69
 1,800 36.69 36.69 34.24 400 1,100 -0.0
14/11/2022
36.69
 100 39.21 39.21 36.69 0 0 0.0
11/11/2022
39.21
 1,100 39.21 39.21 37.80 100 0 0.0
10/11/2022
39.21
 600 39.21 39.21 36.76 0 0 0.0
09/11/2022
39.21
 0 39.21 39.21 39.21 0 0 0.0
08/11/2022
39.21
 100 38.54 39.21 39.21 0 0 0.0
07/11/2022
38.54
 400 37.06 38.54 38.47 0 0 0.0
04/11/2022
37.06
 2,700 38.54 38.61 37.06 600 0 0.0
03/11/2022
38.54
 1,100 39.21 39.21 38.54 0 0 0.1
02/11/2022
39.21
 1,000 39.21 39.21 39.21 1,000 0 0.1
01/11/2022
39.21
 5,000 37.21 39.80 37.06 300 1,400 -0.1
31/10/2022
37.21
 2,300 37.06 37.43 37.06 100 300 -0.0
28/10/2022
37.06
 7,100 37.06 37.72 37.06 0 5,800 -0.3
27/10/2022
37.06
 5,400 35.91 37.13 36.39 2,600 4,500 -0.1
26/10/2022
35.91
 2,300 35.65 36.32 35.80 0 300 -0.0
25/10/2022
35.65
 3,200 35.95 36.32 35.58 1,000 2,900 -0.1
24/10/2022
35.95
 8,700 37.13 37.21 35.58 300 1,500 -0.1
21/10/2022
37.13
 12,700 37.65 38.47 36.76 1,000 4,300 -0.2
20/10/2022
37.65
 1,700 39.13 39.21 37.65 0 600 -0.0
19/10/2022
39.13
 100 37.80 39.13 39.13 0 0 0
18/10/2022
37.80
 20,100 40.02 40.02 37.35 0 1,000 -0.1
17/10/2022
40.02
 9,100 40.32 40.32 37.80 0 900 -0.0
14/10/2022
40.32
 2,000 40.17 40.32 39.65 1,900 100 0.1
13/10/2022
40.17
 0 40.17 40.17 40.17 0 0 -0.1
12/10/2022
40.17
 100 38.54 40.17 40.17 0 0 -0.1
11/10/2022
38.54
 0 38.54 38.54 38.54 0 0 -0.1
10/10/2022
38.54
 1,100 40.32 40.32 37.80 0 1,000 -0.1
07/10/2022
40.32
 0 40.32 40.32 40.32 0 0 -0.1
06/10/2022
40.32
 2,000 39.28 40.32 37.80 0 1,000 -0.1
05/10/2022
39.28
 2,600 37.80 39.28 38.84 0 0 -0.1
04/10/2022
37.80
 2,900 38.54 38.54 36.32 0 1,700 -0.1
03/10/2022
38.54
 4,900 38.91 39.65 38.54 0 4,600 -0.2
30/09/2022
38.91
 5,300 39.95 40.39 38.91 100 4,400 -0.2
29/09/2022
39.95
 3,900 39.95 40.10 39.95 100 3,800 -0.2
28/09/2022
39.95
 9,700 40.76 40.84 39.95 0 9,600 -0.5
27/09/2022
40.76
 9,000 42.25 42.25 40.76 0 1,000 -0.1
26/09/2022
42.25
 1,400 42.99 42.99 42.25 0 0 -0.1
23/09/2022
42.99
 2,100 42.99 42.99 42.91 0 1,400 -0.1
22/09/2022
42.99
 200 41.95 42.99 42.91 0 0 -0.0
21/09/2022
41.95
 9,600 42.02 42.02 41.28 2,100 2,900 -0.0
20/09/2022
42.02
 7,400 41.65 42.02 41.50 2,200 6,800 -0.3
19/09/2022
41.65
 10,600 42.17 42.25 41.58 0 8,800 -0.5
16/09/2022
42.17
 300 42.02 43.13 42.17 0 0 -0.4
15/09/2022
42.02
 200 42.02 42.02 42.02 0 0 -0.4
14/09/2022
42.02
 7,100 42.32 42.39 41.95 0 6,300 0.0
13/09/2022
42.32
 1,500 42.99 43.73 42.32 700 600 0.0
12/09/2022
42.99
 1,000 42.99 42.99 42.91 0 450 0.1
09/09/2022
42.99
 900 42.99 42.99 41.80 0 0 0.1
08/09/2022
42.99
 1,600 42.02 42.99 42.99 1,500 300 0.1
07/09/2022
42.02
 1,900 44.10 44.10 41.80 100 500 -0.0
06/09/2022
44.10
 0 44.10 44.10 44.10 0 0 -0.1
05/09/2022
44.10
 100 42.17 44.10 44.10 0 0 -0.1
31/08/2022
42.17
 1,800 42.10 43.06 42.10 200 1,100 -0.1
30/08/2022
42.10
 4,000 42.17 43.58 42.10 200 0 0.0
29/08/2022
42.17
 600 42.10 42.17 40.91 0 0 0.0
26/08/2022
42.10
 300 42.25 44.02 41.65 0 0 0.0
25/08/2022
42.25
 200 42.25 42.25 42.25 100 0 0.0
24/08/2022
42.25
 1,000 42.25 42.25 42.25 500 500 0
23/08/2022
42.25
 1,200 42.25 42.25 41.13 400 0 0.0
22/08/2022
42.25
 4,500 43.36 43.36 41.06 0 3,000 -0.2
19/08/2022
43.36
 0 43.36 43.36 43.36 0 0 0.0
18/08/2022
43.36
 600 43.36 43.36 43.36 0 0 0.0
17/08/2022
43.36
 2,100 43.36 43.36 42.54 0 0 0.0
16/08/2022
43.36
 3,100 44.10 44.10 42.76 300 0 0.0
15/08/2022
44.10
 2,200 44.25 44.25 42.62 0 0 0.0
12/08/2022
44.25
 2,000 44.25 44.25 43.73 800 0 0.0
11/08/2022
44.25
 4,400 43.36 44.25 41.95 0 200 -0.0
10/08/2022
43.36
 2,200 44.17 44.17 42.47 600 0 0.0
09/08/2022
44.17
 1,000 44.32 44.32 44.17 500 0 0.0
08/08/2022
44.32
 400 44.47 44.47 42.25 0 0 -0.0
05/08/2022
44.47
 2,400 44.84 44.84 41.95 0 0 -0.0
04/08/2022
44.84
 3,100 45.21 45.21 42.32 1,600 1,800 -0.0
03/08/2022
45.21
 900 44.84 45.21 45.21 0 0 0.0
02/08/2022
44.84
 6,000 44.47 45.95 44.10 1,600 900 0.0
01/08/2022
44.47
 1,600 42.99 44.47 42.39 400 0 0.0
29/07/2022
42.99
 0 42.99 42.99 42.99 0 0 0.1
28/07/2022
42.99
 2,300 42.76 44.47 40.76 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |