CTCP Thủy điện Thác Mơ (tmp)

58
-1.20
(-2.03%)
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
(2025-12-29) 		1.60 2.78% 47,200 4,400 0.3
57.10
59.80
58
2 tháng
(2025-12-01) 		-1.78 -2.92% 120,200 -15,300 -0.9
57.10
60.98
58
3 tháng
(2025-10-30) 		-2.18 -3.55% 163,400 -36,500 -2.2
57.10
62.95
58
6 tháng
(2025-08-01) 		-2.67 -4.31% 344,400 -44,200 -2.7
57.10
62.95
58
12 tháng
(2025-02-03) 		-3.55 -5.66% 716,000 -153,250 -8.5
57.10
66.13
58
24 tháng
(2024-02-15) 		-12.84 -17.83% 1,162,500 -127,141 -6.6
57.10
72.04
58
36 tháng
(2023-02-13) 		16.74 39.44% 1,675,100 -2,035 1.8
39.70
72.04
58
60 tháng
(2021-02-23) 		32.95 125.56% 4,032,200 -7,034 4.2
25.24
72.04
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
39.16
 5,800 39.09 39.23 39.16 1,200 0 0.1
17/01/2022
39.09
 3,100 39.09 39.97 39.09 0 0 0
14/01/2022
39.09
 55,900 38.13 40.78 38.13 1,000 0 0.1
13/01/2022
38.13
 500 38.13 38.13 36.67 300 100 0.0
12/01/2022
38.13
 100 36.81 38.13 38.13 0 0 0
11/01/2022
36.81
 5,300 37.11 37.62 36.81 100 100 -0
10/01/2022
37.11
 4,200 38.35 38.35 37.03 100 0 0
07/01/2022
38.35
 0 38.35 38.35 38.35 0 0 0
06/01/2022
38.35
 800 38.50 38.50 36.67 700 0 0.0
05/01/2022
38.50
 2,500 38.50 38.87 38.50 2,400 0 0.1
04/01/2022
38.50
 700 37.77 38.50 38.06 0 0 0
31/12/2021
37.77
 4,000 38.13 38.57 37.40 3,600 0 0.2
30/12/2021
38.13
 2,400 37.03 38.13 36.67 1,300 0 0.1
29/12/2021
37.03
 1,300 37.40 37.40 37.03 0 0 0
28/12/2021
37.40
 0 37.40 37.40 37.40 0 0 0
27/12/2021
37.40
 3,600 37.18 37.40 36.67 2,500 0 0.1
24/12/2021
37.18
 4,600 35.20 37.40 36.96 0 0 0
23/12/2021
35.20
 3,900 37.03 37.03 35.20 2,700 0 0.1
22/12/2021
37.03
 0 37.03 37.03 37.03 0 0 0
21/12/2021
37.03
 1,000 36.67 37.03 37.03 0 0 0
20/12/2021
36.67
 200 36.67 36.67 36.67 0 0 0
17/12/2021
36.67
 500 36.12 38.57 36.67 300 0 0.0
16/12/2021
36.12
 2,600 36.30 36.37 35.97 2,200 0 0.1
15/12/2021
36.30
 1,000 36.67 36.67 36.30 1,000 0 0.0
14/12/2021
36.67
 2,700 36.26 36.67 36.26 1,400 0 0.1
13/12/2021
36.26
 7,200 36.52 36.59 36.01 1,400 0 0.1
10/12/2021
36.52
 1,100 35.93 36.52 36.30 600 0 0.0
09/12/2021
35.93
 300 36.30 36.30 35.71 200 0 0.0
08/12/2021
36.30
 2,200 36.67 36.67 36.30 2,000 0 0.1
07/12/2021
36.67
 500 36.59 36.67 36.59 400 0 0.0
06/12/2021
36.59
 2,600 36.59 36.59 34.06 100 2,200 -0.1
03/12/2021
36.59
 700 36.59 36.59 35.20 0 0 0
02/12/2021
36.59
 0 36.59 36.59 36.59 0 0 0
01/12/2021
36.59
 0 36.59 36.59 36.59 0 0 0
30/11/2021
36.59
 2,200 36.37 36.59 34.47 1,100 0 0.1
29/11/2021
36.37
 400 36.34 36.41 36.30 100 100 0
26/11/2021
36.34
 3,900 36.08 36.34 36.30 1,100 500 0.0
25/11/2021
36.08
 1,100 36.01 36.67 36.08 0 0 0
24/11/2021
36.01
 100 36.67 36.67 36.01 0 0 0
23/11/2021
36.67
 2,700 36.15 36.67 36.23 0 0 0
22/11/2021
36.15
 200 35.93 36.15 36.08 0 0 0
19/11/2021
35.93
 4,800 36.74 36.74 35.93 0 0 0
18/11/2021
36.74
 500 36.74 36.74 36.45 100 0 0.0
17/11/2021
36.74
 600 36.67 36.74 36.67 0 0 0
16/11/2021
36.67
 2,500 36.67 36.67 35.49 100 1,600 -0.1
15/11/2021
36.67
 800 36.67 36.67 36.30 200 200 0
12/11/2021
36.67
 500 37.03 37.03 36.67 0 0 0
11/11/2021
37.03
 5,400 36.67 37.03 36.67 0 400 -0.0
10/11/2021
36.67
 2,200 37.40 37.77 36.67 100 0 0
09/11/2021
37.40
 4,000 37.77 38.72 37.40 2,500 0 0.1
08/11/2021
37.77
 1,400 36.67 38.87 36.67 1,200 0 0.1
05/11/2021
36.67
 14,700 36.67 37.40 36.67 9,000 0 0.5
04/11/2021
36.67
 4,500 36.67 36.89 36.67 1,100 0 0
03/11/2021
36.67
 800 36.67 37.03 36.67 100 0 0.0
02/11/2021
36.67
 11,500 36.67 37.33 36.67 900 0 0.0
01/11/2021
36.67
 4,300 36.74 36.74 36.45 600 0 0.0
29/10/2021
36.74
 14,200 36.74 36.89 36.30 100 0 0.0
28/10/2021
36.74
 11,700 36.67 37.18 36.67 1,400 0 0.1
27/10/2021
36.67
 8,900 36.74 37.40 36.30 4,200 0 0.2
26/10/2021
36.74
 4,500 36.89 36.89 36.37 0 200 -0.0
25/10/2021
36.89
 18,700 36.56 37.40 36.89 3,500 0 0.2
22/10/2021
36.56
 1,200 37.03 37.03 35.64 0 0 0
21/10/2021
37.03
 3,300 35.57 37.33 36.67 0 0 0
20/10/2021
35.57
 9,400 36.59 36.63 35.57 100 1,000 -0.0
19/10/2021
36.59
 5,000 37.03 37.40 36.59 2,900 1,200 0.1
18/10/2021
37.03
 10,500 36.08 37.33 35.57 600 0 0.0
15/10/2021
36.08
 18,700 33.73 36.08 33.73 100 0 0.0
14/10/2021
33.73
 1,700 33.73 33.73 33.73 1,700 500 0.1
13/10/2021
33.73
 2,200 33.37 33.73 33.22 600 1,300 -0.0
12/10/2021
33.37
 1,700 33.73 33.73 33.37 1,000 300 0.0
11/10/2021
33.73
 1,200 34.10 34.10 33.73 0 100 0
08/10/2021
34.10
 2,800 33.66 34.39 33.37 1,500 0 0.1
07/10/2021
33.66
 1,600 33.00 33.66 33.07 600 0 0.0
06/10/2021
33.00
 100 33.00 33.00 33.00 0 0 0
05/10/2021
33.00
 11,200 32.27 33.00 32.56 400 1,200 -0.0
04/10/2021
32.27
 1,000 32.78 32.78 32.27 0 0 0
01/10/2021
32.78
 1,000 32.74 32.78 32.78 24,070 23,070 0.0
30/09/2021
32.74
 3,800 32.63 32.74 31.90 0 0 0
29/09/2021
32.63
 2,100 32.56 32.63 32.56 1,000 0 0.0
28/09/2021
32.56
 1,400 32.74 32.74 32.23 0 0 0
27/09/2021
32.74
 8,900 32.78 32.78 32.71 5,900 200 0.3
24/09/2021
32.78
 2,200 33.07 33.07 32.78 200 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
33.07
 1,500 32.39 33.07 32.27 0 0 0
22/09/2021
32.39
 4,300 32.11 32.39 32.11 1,100 0 0.0
21/09/2021
32.11
 5,600 32.11 32.11 32.11 0 0 0
20/09/2021
32.11
 5,300 32.11 32.11 32.11 200 0 0.0
17/09/2021
32.11
 3,200 31.75 32.18 31.68 0 100 -0.0
16/09/2021
31.75
 7,900 32.04 32.11 31.68 1,000 0 0.0
15/09/2021
32.04
 7,200 31.43 32.04 31.32 0 0 0
14/09/2021
31.43
 4,600 32.00 32.00 31.39 1,600 0 0.1
13/09/2021
32.00
 1,400 31.96 32.25 31.75 800 0 0.0
10/09/2021
31.96
 3,000 31.39 32.00 31.39 1,400 0 0.1
09/09/2021
31.39
 8,100 31.82 32.54 31.39 0 0 0
08/09/2021
31.82
 5,800 31.75 32.68 31.82 1,200 0 0.1
07/09/2021
31.75
 13,600 30.68 31.86 30.75 1,900 0 0.1
06/09/2021
30.68
 4,000 30.54 30.68 30.68 1,000 0 0.0
01/09/2021
30.54
 6,900 30.61 30.61 30.54 400 3,000 -0.1
31/08/2021
30.61
 0 30.61 30.61 30.61 0 0 0
30/08/2021
30.61
 1,500 29.93 30.68 30.61 1,400 0 0.1
27/08/2021
29.93
 100 29.93 29.93 29.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |