Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/07/2022	42.76	700	42.47	42.76	41.50	200	0	0.0
26/07/2022	42.47	0	42.47	42.47	42.47	0	0	0.1
25/07/2022	42.47	2,100	42.47	43.21	42.25	1,300	0	0.1
22/07/2022	42.47	100	42.47	42.47	42.47	0	0	-0.0
21/07/2022	42.47	400	41.87	42.47	42.17	0	0	-0.0
20/07/2022	41.87	1,000	41.43	41.87	40.02	0	700	-0.0
19/07/2022	41.43	1,200	41.43	41.50	41.43	900	0	0.1
18/07/2022	41.43	200	41.28	41.43	41.36	0	0	0.1
15/07/2022	41.28	1,700	41.13	41.28	40.76	1,100	0	0.1
14/07/2022	41.13	500	41.21	41.21	41.13	500	0	0.0
13/07/2022	41.21	2,800	40.99	41.21	41.06	0	500	-0.0
12/07/2022	40.99	1,100	40.61	40.99	40.76	0	0	0.1
11/07/2022	40.61	2,100	40.24	40.76	40.17	1,800	500	0.1
08/07/2022	40.24	600	39.73	40.24	40.24	1,800	0	0.1
07/07/2022	39.73	6,700	39.73	39.73	39.28	500	0	0.0
06/07/2022	39.73	2,400	40.10	40.76	39.73	400	0	0.0
05/07/2022	40.10	400	39.73	40.10	40.02	300	0	0.0
04/07/2022	39.73	700	39.65	39.73	39.65	100	400	-0.0
01/07/2022	39.65	4,100	40.39	40.47	39.28	300	0	0.0
30/06/2022	40.39	600	40.39	41.50	40.39	400	0	0.0
29/06/2022	40.39	1,300	41.21	41.50	40.39	1,000	0	0.1
28/06/2022	41.21	0	41.21	41.21	41.21	0	0	0.0
27/06/2022	41.21	400	41.28	41.28	40.02	100	0	0.0
24/06/2022	41.28	900	39.13	41.28	38.39	0	0	0.0
23/06/2022	39.13	300	40.10	40.10	39.13	0	0	0.0
22/06/2022	40.10	1,500	41.21	41.21	40.10	800	0	0.0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
21/06/2022	41.21	800	40.76	41.21	41.21	0	500	-0.0
20/06/2022	40.76	6,000	42.17	42.17	40.76	3,100	1,400	0.1
17/06/2022	42.17	3,200	41.96	42.17	39.78	1,700	500	0.1
16/06/2022	41.96	900	39.71	41.96	40.27	100	300	-0.0
15/06/2022	39.71	33,100	42.66	43.57	39.71	5,900	24,100	-1.0
14/06/2022	42.66	1,000	42.45	44.28	42.59	0	500	-0.0
13/06/2022	42.45	3,000	43.64	44.28	41.96	700	900	-0.0
10/06/2022	43.64	400	43.79	43.79	43.64	0	100	-0.0
09/06/2022	43.79	4,500	43.71	44.00	43.22	800	1,700	-0.1
08/06/2022	43.71	5,000	43.36	43.71	43.22	500	1,700	-0.1
07/06/2022	43.36	3,400	43.08	43.50	42.17	0	0	0
06/06/2022	43.08	7,500	41.54	43.08	42.31	300	3,600	-0.2
03/06/2022	41.54	5,300	42.87	42.87	41.54	500	3,200	-0.2
02/06/2022	42.87	1,200	42.87	42.87	42.52	500	500	0
01/06/2022	42.87	4,200	43.43	43.43	42.87	500	4,000	-0.2
31/05/2022	43.43	3,300	43.43	43.43	43.43	3,300	2,300	0.1
30/05/2022	43.43	6,600	43.36	43.57	42.31	2,300	1,500	0.0
27/05/2022	43.36	2,500	42.17	43.36	42.17	800	0	0.0
26/05/2022	42.17	2,700	43.15	43.57	42.10	1,000	200	0.0
25/05/2022	43.15	2,600	43.57	43.57	43.15	1,800	500	0.1
24/05/2022	43.57	400	43.01	43.57	43.01	300	0	0.0
23/05/2022	43.01	5,200	43.29	43.64	43.01	5,100	5,000	0.0
20/05/2022	43.29	11,000	46.32	46.32	43.08	2,500	4,100	-0.1
19/05/2022	46.32	2,300	47.02	47.02	43.79	400	100	0.0
18/05/2022	47.02	400	47.02	47.02	47.02	100	0	0.0
17/05/2022	47.02	15,500	45.82	47.09	45.33	15,000	500	1.0
16/05/2022	45.82	16,900	44.21	45.82	42.52	9,000	0	0.6
13/05/2022	44.21	4,700	47.09	47.09	43.93	3,200	0	0.2
12/05/2022	47.09	5,600	46.67	47.09	46.67	2,800	0	0.2
11/05/2022	46.67	3,100	45.61	47.09	44.28	1,800	0	0.1
10/05/2022	45.61	10,300	42.66	45.61	42.87	7,600	2,000	0.4
09/05/2022	42.66	4,400	42.38	43.93	42.66	4,300	2,100	0.1
06/05/2022	42.38	4,300	42.17	44.28	42.38	3,700	1,400	0.1
05/05/2022	42.17	6,800	42.52	42.52	42.17	2,100	6,700	-0.3
04/05/2022	42.52	4,200	43.57	43.57	42.52	3,500	1,500	0.1
29/04/2022	43.57	3,500	43.57	44.28	43.57	3,000	2,000	0.1
28/04/2022	43.57	1,800	44.28	44.28	43.57	1,400	600	0.0
27/04/2022	44.28	3,700	42.87	44.28	43.57	200	1,900	-0.1
26/04/2022	42.87	1,800	42.66	43.57	42.73	1,300	200	0.1
25/04/2022	42.66	6,400	43.79	44.28	42.66	5,800	400	0.3
22/04/2022	43.79	4,700	43.57	43.79	43.57	4,600	0	0.3
21/04/2022	43.57	1,300	43.22	44.21	43.29	1,200	0	0.1
20/04/2022	43.22	2,600	43.57	43.57	43.22	2,000	0	0.1
19/04/2022	43.57	1,000	43.22	43.57	43.57	1,000	0	0.1
18/04/2022	43.22	600	43.22	43.22	43.22	600	0	0.0
15/04/2022	43.22	1,600	42.87	43.22	42.87	300	0	0
14/04/2022	42.87	1,400	42.87	43.57	42.87	600	0	0.0
13/04/2022	42.87	4,300	42.17	42.87	42.24	3,700	0	0.2
12/04/2022	42.17	500	42.17	42.17	42.17	500	200	0.0
08/04/2022	42.17	1,400	42.17	42.17	42.17	1,400	0	0.1
07/04/2022	42.17	5,100	42.87	43.01	42.17	3,900	0	0.2
06/04/2022	42.87	700	42.52	42.87	42.73	100	0	0.0
05/04/2022	42.52	10,600	42.38	42.52	42.38	8,700	0	0.5
04/04/2022	42.38	4,400	42.17	42.52	42.24	2,200	0	0.1
01/04/2022	42.17	900	42.17	42.17	42.10	0	0	0
31/03/2022	42.17	3,400	42.17	42.17	42.10	0	0	0
30/03/2022	42.17	1,000	42.17	42.17	42.17	1,000	0	0.1
29/03/2022	42.17	1,300	41.18	42.17	41.33	800	0	0.0
28/03/2022	41.18	200	40.76	41.96	41.18	0	0	0
25/03/2022	40.76	2,000	41.11	41.11	40.76	2,000	0	0.1
24/03/2022	41.11	2,800	41.40	41.40	40.90	600	1,500	-0.1
23/03/2022	41.40	500	41.47	41.47	41.40	0	0	0
22/03/2022	41.47	0	41.47	41.47	41.47	0	0	0
21/03/2022	41.47	200	41.47	42.17	41.47	100	0	0.0
18/03/2022	41.47	4,400	42.10	42.17	41.47	4,300	0	0.3
17/03/2022	42.10	300	41.61	42.10	41.61	0	0	0
16/03/2022	41.61	100	40.27	41.61	41.61	0	0	0
15/03/2022	40.27	8,400	42.73	42.73	40.20	0	0	0
14/03/2022	42.73	100	42.17	42.73	42.73	0	0	0
11/03/2022	42.17	1,800	42.17	42.24	42.17	1,700	0	0.1
10/03/2022	42.17	1,300	42.03	42.38	42.17	1,200	0	0.1
09/03/2022	42.03	800	41.68	42.03	41.54	100	0	0.0
08/03/2022	41.68	6,900	41.47	41.82	41.61	100	6,000	-0.3
07/03/2022	41.47	22,900	41.33	41.47	40.83	4,300	100	0.2

Page:
<<
10
11
12
>>

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

CTCP Thủy điện Thác Mơ (tmp)

THỐNG KÊ GIAO DỊCH