CTCP Thủy điện Thác Mơ (tmp)

56
0.10
(0.18%)
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
(2026-02-11) 		-5.60 -9.11% 30,000 1,100 0.1
55.90
61.50
56
2 tháng
(2026-01-12) 		-2.10 -3.62% 66,800 5,600 0.3
55.90
61.50
56
3 tháng
(2025-12-15) 		-2.13 -3.67% 150,200 10,900 0.6
55.90
61.50
56
6 tháng
(2025-09-15) 		-5.18 -8.48% 299,000 -39,500 -2.4
55.90
62.95
56
12 tháng
(2025-03-18) 		-8.78 -13.58% 700,000 -142,874 -7.8
55.90
66.13
56
24 tháng
(2024-03-25) 		-12.09 -17.79% 1,171,000 -128,946 -6.8
55.90
69.69
56
36 tháng
(2023-03-29) 		15.17 37.26% 1,706,700 -4,635 1.4
39.70
72.04
56
60 tháng
(2021-04-08) 		29.33 110.37% 3,860,300 53,066 6.8
26.57
72.04
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2021
29.93
 1,500 29.61 30.32 29.61 0 0 0
25/08/2021
29.61
 2,100 29.32 29.61 29.40 1,000 0 0.0
24/08/2021
29.32
 1,700 29.32 29.32 29.32 500 0 0.0
23/08/2021
29.32
 600 29.25 29.32 29.32 0 0 0
20/08/2021
29.25
 6,000 30.68 30.68 29.25 0 0 0
19/08/2021
30.68
 0 30.68 30.68 30.68 0 0 0
18/08/2021
30.68
 4,600 30.68 30.75 30.68 0 0 0
17/08/2021
30.68
 100 30.18 30.68 30.68 0 0 0
16/08/2021
30.18
 2,000 30.68 30.68 29.97 1,200 0 0.1
13/08/2021
30.68
 3,000 29.79 31.04 29.97 1,300 0 0
12/08/2021
29.79
 300 29.75 29.79 29.32 0 0 0
11/08/2021
29.75
 22,900 29.57 29.75 29.54 0 20,000 -0.8
10/08/2021
29.57
 20,400 29.57 29.90 29.57 0 0 0
09/08/2021
29.57
 1,400 29.68 29.68 29.25 0 0 0
06/08/2021
29.68
 1,600 29.61 29.75 29.25 0 0 0
05/08/2021
29.61
 2,200 29.61 29.75 28.40 0 0 0
04/08/2021
29.61
 2,600 29.32 29.97 29.32 1,000 0 0.0
03/08/2021
29.32
 1,400 28.83 29.32 28.90 100 0 0.0
02/08/2021
28.83
 1,000 28.79 28.83 28.79 0 0 0
30/07/2021
28.79
 2,700 29.04 29.04 28.79 0 0 0
29/07/2021
29.04
 5,000 28.97 29.25 28.97 0 1,000 -0.0
28/07/2021
28.97
 900 28.97 28.97 28.61 0 0 0
27/07/2021
28.97
 500 28.97 28.97 28.93 200 0 0.0
26/07/2021
28.97
 4,300 29.25 29.25 28.54 1,100 0 0.0
23/07/2021
29.25
 4,600 28.90 29.61 28.79 3,500 0 0.1
22/07/2021
28.90
 1,400 28.90 28.90 28.54 100 0 0.0
21/07/2021
28.90
 2,500 28.75 28.90 28.72 1,700 0 0.1
20/07/2021
28.75
 2,500 28.83 28.83 28.22 0 0 0
19/07/2021
28.83
 1,900 28.83 28.83 28.11 100 0 0.0
16/07/2021
28.83
 1,200 28.68 28.83 28.68 200 0 0.0
15/07/2021
28.68
 2,000 28.54 28.68 28.18 0 0 0
14/07/2021
28.54
 4,000 28.90 28.90 28.54 1,900 0 0.1
13/07/2021
28.90
 300 27.83 28.90 27.86 100 0 0.0
12/07/2021
27.83
 5,400 28.61 28.61 27.83 0 0 0
09/07/2021
28.61
 5,100 28.75 28.75 28.61 0 1,500 -0.1
08/07/2021
28.75
 2,700 28.75 28.90 28.61 0 0 0
07/07/2021
28.75
 7,600 29.11 29.11 28.47 1,100 0 0.0
06/07/2021
29.11
 6,900 29.04 29.25 28.75 100 0 0.0
05/07/2021
29.04
 9,000 29.00 29.11 29.00 2,700 0 0
02/07/2021
29.00
 3,700 29.04 29.25 29.00 0 0 0
01/07/2021
29.04
 1,200 29.25 29.47 29.04 0 0 0
30/06/2021
29.25
 1,300 29.25 29.25 28.97 0 0 0
29/06/2021
29.25
 4,100 29.18 29.25 29.11 0 0 0
28/06/2021
29.18
 4,500 29.18 29.18 29.00 0 0 0
25/06/2021
29.18
 1,700 29.25 29.75 28.97 300 0 0.0
24/06/2021
29.25
 2,600 29.04 30.25 29.18 1,000 0 0.0
23/06/2021
29.04
 4,900 29.82 29.82 29.04 1,200 0 0.1
22/06/2021
29.82
 2,100 29.90 29.90 29.82 0 0 0
21/06/2021
29.90
 14,400 29.82 29.97 29.18 0 0 0
18/06/2021
29.82
 5,700 30.32 30.32 28.61 0 0 0
17/06/2021
30.32
 5,300 29.97 31.39 28.54 0 1,600 -0.1
16/06/2021
29.97
 4,600 29.65 29.97 29.36 0 0 0
15/06/2021
29.65
 13,400 29.61 29.82 29.47 1,500 0 0.1
14/06/2021
29.61
 4,600 29.61 29.97 29.04 0 0 0
11/06/2021
29.61
 8,700 29.54 29.97 29.61 0 0 0
10/06/2021
29.54
 4,800 29.29 29.54 29.29 500 100 0.0
09/06/2021
29.29
 28,500 31.25 31.25 29.11 0 0 0
08/06/2021
31.25
 17,500 33.53 33.53 31.22 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
33.53
 44,500 31.82 34.03 32.82 37,100 0 1.7
04/06/2021
31.82
 19,200 31.95 32.02 31.56 300 0 0.0
03/06/2021
31.95
 36,400 31.76 32.21 31.76 0 0 0
02/06/2021
31.76
 43,600 30.46 31.76 30.91 0 0 0
01/06/2021
30.46
 14,300 30.10 30.59 30.33 0 0 0
31/05/2021
30.10
 27,200 29.85 30.14 29.85 0 2,700 -0.1
28/05/2021
29.85
 13,600 30.46 30.46 29.23 1,600 0 0.1
27/05/2021
30.46
 16,400 31.60 31.60 30.46 0 0 0
26/05/2021
31.60
 52,300 29.78 31.85 30.75 0 0 0
25/05/2021
29.78
 65,300 27.84 29.78 27.87 0 13,600 -0.6
24/05/2021
27.84
 18,700 27.77 27.87 27.77 0 7,000 -0.3
21/05/2021
27.77
 9,000 27.80 27.80 27.71 0 9,000 -0.4
20/05/2021
27.80
 12,100 27.93 27.93 27.22 0 0 0
19/05/2021
27.93
 9,800 27.61 27.93 27.74 0 4,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |