CTCP Thủy điện Thác Mơ (tmp)

60.90
-0.10
(-0.16%)
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
(2025-11-05) 		-2 -3.17% 52,200 -33,200 -2.0
59.90
64
60.90
2 tháng
(2025-10-06) 		-1.50 -2.40% 118,100 -39,900 -2.4
59.90
64
60.90
3 tháng
(2025-09-08) 		-1.50 -2.40% 139,200 -40,900 -2.5
59.90
64
60.90
6 tháng
(2025-06-09) 		-3.78 -5.83% 343,100 -88,500 -5.5
59.90
66.15
60.90
12 tháng
(2024-12-10) 		-9.37 -13.32% 699,000 -146,896 -8.1
59.90
70.37
60.90
24 tháng
(2023-12-18) 		5.76 10.43% 1,242,400 -81,835 -3.5
55.24
73.24
60.90
36 tháng
(2022-12-21) 		20 48.76% 1,604,400 17,166 3.2
39.57
73.24
60.90
60 tháng
(2020-12-31) 		34.25 128.06% 3,996,020 8,286 4.9
25.10
73.24
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
36.98
 400 36.94 37.02 36.91 100 100 0
26/11/2021
36.94
 3,900 36.68 36.94 36.91 1,100 500 0.0
25/11/2021
36.68
 1,100 36.61 37.28 36.68 0 0 0
24/11/2021
36.61
 100 37.28 37.28 36.61 0 0 0
23/11/2021
37.28
 2,700 36.76 37.28 36.83 0 0 0
22/11/2021
36.76
 200 36.53 36.76 36.68 0 0 0
19/11/2021
36.53
 4,800 37.35 37.35 36.53 0 0 0
18/11/2021
37.35
 500 37.35 37.35 37.06 100 0 0.0
17/11/2021
37.35
 600 37.28 37.35 37.28 0 0 0
16/11/2021
37.28
 2,500 37.28 37.28 36.09 100 1,600 -0.1
15/11/2021
37.28
 800 37.28 37.28 36.91 200 200 0
12/11/2021
37.28
 500 37.65 37.65 37.28 0 0 0
11/11/2021
37.65
 5,400 37.28 37.65 37.28 0 400 -0.0
10/11/2021
37.28
 2,200 38.03 38.40 37.28 100 0 0
09/11/2021
38.03
 4,000 38.40 39.37 38.03 2,500 0 0.1
08/11/2021
38.40
 1,400 37.28 39.52 37.28 1,200 0 0.1
05/11/2021
37.28
 14,700 37.28 38.03 37.28 9,000 0 0.5
04/11/2021
37.28
 4,500 37.28 37.50 37.28 1,100 0 0
03/11/2021
37.28
 800 37.28 37.65 37.28 100 0 0.0
02/11/2021
37.28
 11,500 37.28 37.95 37.28 900 0 0.0
01/11/2021
37.28
 4,300 37.35 37.35 37.06 600 0 0.0
29/10/2021
37.35
 14,200 37.35 37.50 36.91 100 0 0.0
28/10/2021
37.35
 11,700 37.28 37.80 37.28 1,400 0 0.1
27/10/2021
37.28
 8,900 37.35 38.03 36.91 4,200 0 0.2
26/10/2021
37.35
 4,500 37.50 37.50 36.98 0 200 -0.0
25/10/2021
37.50
 18,700 37.17 38.03 37.50 3,500 0 0.2
22/10/2021
37.17
 1,200 37.65 37.65 36.24 0 0 0
21/10/2021
37.65
 3,300 36.16 37.95 37.28 0 0 0
20/10/2021
36.16
 9,400 37.20 37.24 36.16 100 1,000 -0.0
19/10/2021
37.20
 5,000 37.65 38.03 37.20 2,900 1,200 0.1
18/10/2021
37.65
 10,500 36.68 37.95 36.16 600 0 0.0
15/10/2021
36.68
 18,700 34.30 36.68 34.30 100 0 0.0
14/10/2021
34.30
 1,700 34.30 34.30 34.30 1,700 500 0.1
13/10/2021
34.30
 2,200 33.92 34.30 33.78 600 1,300 -0.0
12/10/2021
33.92
 1,700 34.30 34.30 33.92 1,000 300 0.0
11/10/2021
34.30
 1,200 34.67 34.67 34.30 0 100 0
08/10/2021
34.67
 2,800 34.22 34.97 33.92 1,500 0 0.1
07/10/2021
34.22
 1,600 33.55 34.22 33.63 600 0 0.0
06/10/2021
33.55
 100 33.55 33.55 33.55 0 0 0
05/10/2021
33.55
 11,200 32.81 33.55 33.10 400 1,200 -0.0
04/10/2021
32.81
 1,000 33.33 33.33 32.81 0 0 0
01/10/2021
33.33
 1,000 33.29 33.33 33.33 24,070 23,070 0.0
30/09/2021
33.29
 3,800 33.18 33.29 32.43 0 0 0
29/09/2021
33.18
 2,100 33.10 33.18 33.10 1,000 0 0.0
28/09/2021
33.10
 1,400 33.29 33.29 32.77 0 0 0
27/09/2021
33.29
 8,900 33.33 33.33 33.25 5,900 200 0.3
24/09/2021
33.33
 2,200 33.63 33.63 33.33 200 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
33.63
 1,500 32.93 33.63 32.81 0 0 0
22/09/2021
32.93
 4,300 32.64 32.93 32.64 1,100 0 0.0
21/09/2021
32.64
 5,600 32.64 32.64 32.64 0 0 0
20/09/2021
32.64
 5,300 32.64 32.64 32.64 200 0 0.0
17/09/2021
32.64
 3,200 32.28 32.72 32.21 0 100 -0.0
16/09/2021
32.28
 7,900 32.57 32.64 32.21 1,000 0 0.0
15/09/2021
32.57
 7,200 31.95 32.57 31.84 0 0 0
14/09/2021
31.95
 4,600 32.53 32.53 31.92 1,600 0 0.1
13/09/2021
32.53
 1,400 32.50 32.79 32.28 800 0 0.0
10/09/2021
32.50
 3,000 31.92 32.53 31.92 1,400 0 0.1
09/09/2021
31.92
 8,100 32.35 33.08 31.92 0 0 0
08/09/2021
32.35
 5,800 32.28 33.22 32.35 1,200 0 0.1
07/09/2021
32.28
 13,600 31.19 32.39 31.26 1,900 0 0.1
06/09/2021
31.19
 4,000 31.05 31.19 31.19 1,000 0 0.0
01/09/2021
31.05
 6,900 31.12 31.12 31.05 400 3,000 -0.1
31/08/2021
31.12
 0 31.12 31.12 31.12 0 0 0
30/08/2021
31.12
 1,500 30.43 31.19 31.12 1,400 0 0.1
27/08/2021
30.43
 100 30.43 30.43 30.43 0 0 0
26/08/2021
30.43
 1,500 30.10 30.83 30.10 0 0 0
25/08/2021
30.10
 2,100 29.81 30.10 29.89 1,000 0 0.0
24/08/2021
29.81
 1,700 29.81 29.81 29.81 500 0 0.0
23/08/2021
29.81
 600 29.74 29.81 29.81 0 0 0
20/08/2021
29.74
 6,000 31.19 31.19 29.74 0 0 0
19/08/2021
31.19
 0 31.19 31.19 31.19 0 0 0
18/08/2021
31.19
 4,600 31.19 31.26 31.19 0 0 0
17/08/2021
31.19
 100 30.68 31.19 31.19 0 0 0
16/08/2021
30.68
 2,000 31.19 31.19 30.47 1,200 0 0.1
13/08/2021
31.19
 3,000 30.29 31.55 30.47 1,300 0 0
12/08/2021
30.29
 300 30.25 30.29 29.81 0 0 0
11/08/2021
30.25
 22,900 30.07 30.25 30.03 0 20,000 -0.8
10/08/2021
30.07
 20,400 30.07 30.39 30.07 0 0 0
09/08/2021
30.07
 1,400 30.18 30.18 29.74 0 0 0
06/08/2021
30.18
 1,600 30.10 30.25 29.74 0 0 0
05/08/2021
30.10
 2,200 30.10 30.25 28.87 0 0 0
04/08/2021
30.10
 2,600 29.81 30.47 29.81 1,000 0 0.0
03/08/2021
29.81
 1,400 29.31 29.81 29.38 100 0 0.0
02/08/2021
29.31
 1,000 29.27 29.31 29.27 0 0 0
30/07/2021
29.27
 2,700 29.52 29.52 29.27 0 0 0
29/07/2021
29.52
 5,000 29.45 29.74 29.45 0 1,000 -0.0
28/07/2021
29.45
 900 29.45 29.45 29.09 0 0 0
27/07/2021
29.45
 500 29.45 29.45 29.41 200 0 0.0
26/07/2021
29.45
 4,300 29.74 29.74 29.02 1,100 0 0.0
23/07/2021
29.74
 4,600 29.38 30.10 29.27 3,500 0 0.1
22/07/2021
29.38
 1,400 29.38 29.38 29.02 100 0 0.0
21/07/2021
29.38
 2,500 29.23 29.38 29.20 1,700 0 0.1
20/07/2021
29.23
 2,500 29.31 29.31 28.69 0 0 0
19/07/2021
29.31
 1,900 29.31 29.31 28.58 100 0 0.0
16/07/2021
29.31
 1,200 29.16 29.31 29.16 200 0 0.0
15/07/2021
29.16
 2,000 29.02 29.16 28.65 0 0 0
14/07/2021
29.02
 4,000 29.38 29.38 29.02 1,900 0 0.1
13/07/2021
29.38
 300 28.29 29.38 28.33 100 0 0.0
12/07/2021
28.29
 5,400 29.09 29.09 28.29 0 0 0
09/07/2021
29.09
 5,100 29.23 29.23 29.09 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |