CTCP Thủy điện Thác Mơ (tmp)

49
-0.90
(-1.80%)
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
(2026-04-06) 		-6.50 -11.71% 56,700 -1,900 0
49
55.50
49.90
2 tháng
(2026-03-05) 		-9 -15.52% 114,300 -5,400 -0.2
49
58
49.90
3 tháng
(2026-02-03) 		-7.90 -13.88% 156,800 -1,200 0.1
49
61.50
49.90
6 tháng
(2025-11-05) 		-12.97 -20.93% 319,700 -37,800 -2.1
49
62.95
49.90
12 tháng
(2025-05-09) 		-16.45 -25.14% 716,900 -156,400 -8.5
49
65.45
49.90
24 tháng
(2024-05-14) 		-15.89 -24.48% 1,213,100 -134,946 -7.1
49
69.69
49.90
36 tháng
(2023-05-22) 		7.41 17.82% 1,750,300 -38,535 -0.9
41.59
72.04
49.90
60 tháng
(2021-05-31) 		18.90 62.77% 3,535,400 145,366 10.7
27.83
72.04
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |