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)
08/07/2021
29.23
 2,700 29.23 29.38 29.09 0 0 0
07/07/2021
29.23
 7,600 29.60 29.60 28.94 1,100 0 0.0
06/07/2021
29.60
 6,900 29.52 29.74 29.23 100 0 0.0
05/07/2021
29.52
 9,000 29.49 29.60 29.49 2,700 0 0
02/07/2021
29.49
 3,700 29.52 29.74 29.49 0 0 0
01/07/2021
29.52
 1,200 29.74 29.96 29.52 0 0 0
30/06/2021
29.74
 1,300 29.74 29.74 29.45 0 0 0
29/06/2021
29.74
 4,100 29.67 29.74 29.60 0 0 0
28/06/2021
29.67
 4,500 29.67 29.67 29.49 0 0 0
25/06/2021
29.67
 1,700 29.74 30.25 29.45 300 0 0.0
24/06/2021
29.74
 2,600 29.52 30.76 29.67 1,000 0 0.0
23/06/2021
29.52
 4,900 30.32 30.32 29.52 1,200 0 0.1
22/06/2021
30.32
 2,100 30.39 30.39 30.32 0 0 0
21/06/2021
30.39
 14,400 30.32 30.47 29.67 0 0 0
18/06/2021
30.32
 5,700 30.83 30.83 29.09 0 0 0
17/06/2021
30.83
 5,300 30.47 31.92 29.02 0 1,600 -0.1
16/06/2021
30.47
 4,600 30.14 30.47 29.85 0 0 0
15/06/2021
30.14
 13,400 30.10 30.32 29.96 1,500 0 0.1
14/06/2021
30.10
 4,600 30.10 30.47 29.52 0 0 0
11/06/2021
30.10
 8,700 30.03 30.47 30.10 0 0 0
10/06/2021
30.03
 4,800 29.78 30.03 29.78 500 100 0.0
09/06/2021
29.78
 28,500 31.77 31.77 29.60 0 0 0
08/06/2021
31.77
 17,500 34.09 34.09 31.74 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
34.09
 44,500 32.35 34.60 33.37 37,100 0 1.7
04/06/2021
32.35
 19,200 32.48 32.55 32.09 300 0 0.0
03/06/2021
32.48
 36,400 32.29 32.75 32.29 0 0 0
02/06/2021
32.29
 43,600 30.97 32.29 31.43 0 0 0
01/06/2021
30.97
 14,300 30.61 31.10 30.84 0 0 0
31/05/2021
30.61
 27,200 30.34 30.64 30.34 0 2,700 -0.1
28/05/2021
30.34
 13,600 30.97 30.97 29.72 1,600 0 0.1
27/05/2021
30.97
 16,400 32.12 32.12 30.97 0 0 0
26/05/2021
32.12
 52,300 30.28 32.39 31.27 0 0 0
25/05/2021
30.28
 65,300 28.30 30.28 28.33 0 13,600 -0.6
24/05/2021
28.30
 18,700 28.23 28.33 28.23 0 7,000 -0.3
21/05/2021
28.23
 9,000 28.27 28.27 28.17 0 9,000 -0.4
20/05/2021
28.27
 12,100 28.40 28.40 27.67 0 0 0
19/05/2021
28.40
 9,800 28.07 28.40 28.20 0 4,500 -0.2
18/05/2021
28.07
 1,800 28.20 28.20 28.07 0 0 0
17/05/2021
28.20
 0 28.20 28.20 28.20 0 0 0
14/05/2021
28.20
 2,100 28.46 28.50 28.20 0 200 -0.0
13/05/2021
28.46
 600 28.43 28.50 28.46 0 0 0
12/05/2021
28.43
 7,600 28.33 28.66 28.40 7,500 0 0.3
11/05/2021
28.33
 13,300 27.67 28.66 27.84 100 6,000 -0.2
10/05/2021
27.67
 6,500 27.87 27.87 26.62 0 0 0
07/05/2021
27.87
 4,000 27.87 27.87 27.67 0 1,900 -0.1
06/05/2021
27.87
 2,000 28.00 28.00 27.87 0 0 0
05/05/2021
28.00
 17,900 28.00 28.14 27.81 100 10,000 -0.4
04/05/2021
28.00
 9,700 28.00 28.00 27.74 0 3,000 -0.1
29/04/2021
28.00
 10,800 27.94 28.00 27.87 0 3,600 -0.2
28/04/2021
27.94
 3,200 28.00 28.00 27.94 0 400 -0.0
27/04/2021
28.00
 17,400 27.87 28.00 27.81 0 9,800 -0.4
26/04/2021
27.87
 2,200 27.87 27.94 27.87 0 0 0
23/04/2021
27.87
 14,400 28.00 28.00 27.71 1,400 0 0.1
22/04/2021
28.00
 16,000 28.27 28.27 28.00 0 1,500 -0.1
20/04/2021
28.27
 13,500 28.27 28.33 28.27 0 8,000 -0.3
19/04/2021
28.27
 17,900 28.00 28.30 28.00 0 6,600 -0.3
16/04/2021
28.00
 27,000 28.00 28.33 27.90 1,400 12,000 -0.4
15/04/2021
28.00
 15,900 27.41 28.00 27.44 0 5,800 -0.2
14/04/2021
27.41
 4,700 27.02 27.48 27.08 0 500 -0.0
13/04/2021
27.02
 1,300 27.58 27.58 27.02 0 0 0
12/04/2021
27.58
 1,700 27.67 27.67 27.58 0 0 0
09/04/2021
27.67
 11,500 27.02 27.67 26.42 800 4,800 -0.2
08/04/2021
27.02
 5,200 27.11 27.11 26.95 0 2,900 -0.1
07/04/2021
27.11
 2,600 26.46 27.11 26.46 0 100 -0.0
06/04/2021
26.46
 13,100 27.34 27.44 26.46 0 3,000 -0.1
05/04/2021
27.34
 6,300 27.34 27.44 27.34 500 4,000 -0.1
02/04/2021
27.34
 1,200 27.48 27.48 27.34 0 400 -0.0
01/04/2021
27.48
 9,800 27.64 27.64 27.02 0 0 0
31/03/2021
27.64
 4,800 27.64 27.64 27.48 0 4,100 -0.2
30/03/2021
27.64
 21,500 27.34 27.67 27.34 0 15,100 -0.6
29/03/2021
27.34
 32,100 26.36 27.34 26.39 0 18,500 -0.7
26/03/2021
26.36
 11,000 26.29 26.36 26.36 0 3,000 -0.1
25/03/2021
26.29
 11,000 26.09 26.29 26.03 0 10,000 -0.4
24/03/2021
26.09
 6,600 26.36 26.36 26.09 2,700 200 0.1
23/03/2021
26.36
 1,300 26.36 26.36 26.03 200 100 0.0
22/03/2021
26.36
 1,800 26.69 26.69 26.03 800 100 0.0
19/03/2021
26.69
 11,000 25.76 26.69 26.29 0 3,100 -0.1
18/03/2021
25.76
 5,400 26.32 26.32 25.70 0 0 0
17/03/2021
26.32
 5,500 25.66 26.32 25.66 0 0 0
16/03/2021
25.66
 9,500 26.03 26.03 25.57 0 3,500 -0.1
15/03/2021
26.03
 3,800 26.36 26.36 26.03 2,000 0 0.1
12/03/2021
26.36
 100 26.03 26.36 26.36 0 0 0
11/03/2021
26.03
 10,800 27.02 27.02 25.76 0 100 -0.0
10/03/2021
27.02
 1,100 27.28 27.28 27.02 0 0 0
09/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2021
27.28
 2,600 26.62 27.28 27.08 0 0 0
08/03/2021
26.62
 17,100 26.68 26.87 26.62 0 0 0
05/03/2021
26.68
 3,400 26.24 26.68 26.65 0 0 0
04/03/2021
26.24
 2,100 26.68 26.68 26.24 100 0 0.0
03/03/2021
26.68
 4,200 26.68 26.87 26.37 100 0 0.0
02/03/2021
26.68
 800 26.68 26.87 26.68 0 0 0
01/03/2021
26.68
 14,900 26.68 26.68 24.84 700 1,400 -0.0
26/02/2021
26.68
 7,100 26.68 26.68 26.18 0 0 0
25/02/2021
26.68
 300 26.72 26.72 26.11 0 0 0
24/02/2021
26.72
 3,100 26.68 26.75 26.68 0 0 0
23/02/2021
26.68
 5,700 26.68 26.87 26.08 4,100 0 0.2
22/02/2021
26.68
 1,600 25.41 26.97 25.86 0 0 0
19/02/2021
25.41
 5,100 25.41 25.41 25.10 0 0 0
18/02/2021
25.41
 2,900 25.10 25.41 25.10 1,300 0 0.1
17/02/2021
25.10
 7,600 25.10 25.41 25.10 3,600 3,400 0.0
09/02/2021
25.10
 800 25.10 25.10 25.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |