CTCP Thủy điện Thác Mơ (tmp)

49.70
3.20
(6.88%)
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
(2026-07-06) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2021
32.26
 1,600 31.63 32.26 31.70 600 0 0.0
06/10/2021
31.63
 100 31.63 31.63 31.63 0 0 0
05/10/2021
31.63
 11,200 30.92 31.63 31.20 400 1,200 -0.0
04/10/2021
30.92
 1,000 31.42 31.42 30.92 0 0 0
01/10/2021
31.42
 1,000 31.38 31.42 31.42 24,070 23,070 0.0
30/09/2021
31.38
 3,800 31.28 31.38 30.57 0 0 0
29/09/2021
31.28
 2,100 31.20 31.28 31.20 1,000 0 0.0
28/09/2021
31.20
 1,400 31.38 31.38 30.89 0 0 0
27/09/2021
31.38
 8,900 31.42 31.42 31.35 5,900 200 0.3
24/09/2021
31.42
 2,200 31.70 31.70 31.42 200 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
31.70
 1,500 31.04 31.70 30.92 0 0 0
22/09/2021
31.04
 4,300 30.77 31.04 30.77 1,100 0 0.0
21/09/2021
30.77
 5,600 30.77 30.77 30.77 0 0 0
20/09/2021
30.77
 5,300 30.77 30.77 30.77 200 0 0.0
17/09/2021
30.77
 3,200 30.43 30.84 30.36 0 100 -0.0
16/09/2021
30.43
 7,900 30.70 30.77 30.36 1,000 0 0.0
15/09/2021
30.70
 7,200 30.12 30.70 30.02 0 0 0
14/09/2021
30.12
 4,600 30.67 30.67 30.09 1,600 0 0.1
13/09/2021
30.67
 1,400 30.63 30.91 30.43 800 0 0.0
10/09/2021
30.63
 3,000 30.09 30.67 30.09 1,400 0 0.1
09/09/2021
30.09
 8,100 30.50 31.18 30.09 0 0 0
08/09/2021
30.50
 5,800 30.43 31.32 30.50 1,200 0 0.1
07/09/2021
30.43
 13,600 29.40 30.53 29.47 1,900 0 0.1
06/09/2021
29.40
 4,000 29.27 29.40 29.40 1,000 0 0.0
01/09/2021
29.27
 6,900 29.33 29.33 29.27 400 3,000 -0.1
31/08/2021
29.33
 0 29.33 29.33 29.33 0 0 0
30/08/2021
29.33
 1,500 28.68 29.40 29.33 1,400 0 0.1
27/08/2021
28.68
 100 28.68 28.68 28.68 0 0 0
26/08/2021
28.68
 1,500 28.38 29.06 28.38 0 0 0
25/08/2021
28.38
 2,100 28.10 28.38 28.17 1,000 0 0.0
24/08/2021
28.10
 1,700 28.10 28.10 28.10 500 0 0.0
23/08/2021
28.10
 600 28.03 28.10 28.10 0 0 0
20/08/2021
28.03
 6,000 29.40 29.40 28.03 0 0 0
19/08/2021
29.40
 0 29.40 29.40 29.40 0 0 0
18/08/2021
29.40
 4,600 29.40 29.47 29.40 0 0 0
17/08/2021
29.40
 100 28.92 29.40 29.40 0 0 0
16/08/2021
28.92
 2,000 29.40 29.40 28.72 1,200 0 0.1
13/08/2021
29.40
 3,000 28.55 29.74 28.72 1,300 0 0
12/08/2021
28.55
 300 28.51 28.55 28.10 0 0 0
11/08/2021
28.51
 22,900 28.34 28.51 28.31 0 20,000 -0.8
10/08/2021
28.34
 20,400 28.34 28.65 28.34 0 0 0
09/08/2021
28.34
 1,400 28.44 28.44 28.03 0 0 0
06/08/2021
28.44
 1,600 28.38 28.51 28.03 0 0 0
05/08/2021
28.38
 2,200 28.38 28.51 27.21 0 0 0
04/08/2021
28.38
 2,600 28.10 28.72 28.10 1,000 0 0.0
03/08/2021
28.10
 1,400 27.62 28.10 27.69 100 0 0.0
02/08/2021
27.62
 1,000 27.59 27.62 27.59 0 0 0
30/07/2021
27.59
 2,700 27.83 27.83 27.59 0 0 0
29/07/2021
27.83
 5,000 27.76 28.03 27.76 0 1,000 -0.0
28/07/2021
27.76
 900 27.76 27.76 27.42 0 0 0
27/07/2021
27.76
 500 27.76 27.76 27.73 200 0 0.0
26/07/2021
27.76
 4,300 28.03 28.03 27.35 1,100 0 0.0
23/07/2021
28.03
 4,600 27.69 28.38 27.59 3,500 0 0.1
22/07/2021
27.69
 1,400 27.69 27.69 27.35 100 0 0.0
21/07/2021
27.69
 2,500 27.56 27.69 27.52 1,700 0 0.1
20/07/2021
27.56
 2,500 27.62 27.62 27.04 0 0 0
19/07/2021
27.62
 1,900 27.62 27.62 26.94 100 0 0.0
16/07/2021
27.62
 1,200 27.49 27.62 27.49 200 0 0.0
15/07/2021
27.49
 2,000 27.35 27.49 27.01 0 0 0
14/07/2021
27.35
 4,000 27.69 27.69 27.35 1,900 0 0.1
13/07/2021
27.69
 300 26.67 27.69 26.70 100 0 0.0
12/07/2021
26.67
 5,400 27.42 27.42 26.67 0 0 0
09/07/2021
27.42
 5,100 27.56 27.56 27.42 0 1,500 -0.1
08/07/2021
27.56
 2,700 27.56 27.69 27.42 0 0 0
07/07/2021
27.56
 7,600 27.90 27.90 27.28 1,100 0 0.0
06/07/2021
27.90
 6,900 27.83 28.03 27.56 100 0 0.0
05/07/2021
27.83
 9,000 27.80 27.90 27.80 2,700 0 0
02/07/2021
27.80
 3,700 27.83 28.03 27.80 0 0 0
01/07/2021
27.83
 1,200 28.03 28.24 27.83 0 0 0
30/06/2021
28.03
 1,300 28.03 28.03 27.76 0 0 0
29/06/2021
28.03
 4,100 27.97 28.03 27.90 0 0 0
28/06/2021
27.97
 4,500 27.97 27.97 27.80 0 0 0
25/06/2021
27.97
 1,700 28.03 28.51 27.76 300 0 0.0
24/06/2021
28.03
 2,600 27.83 28.99 27.97 1,000 0 0.0
23/06/2021
27.83
 4,900 28.58 28.58 27.83 1,200 0 0.1
22/06/2021
28.58
 2,100 28.65 28.65 28.58 0 0 0
21/06/2021
28.65
 14,400 28.58 28.72 27.97 0 0 0
18/06/2021
28.58
 5,700 29.06 29.06 27.42 0 0 0
17/06/2021
29.06
 5,300 28.72 30.09 27.35 0 1,600 -0.1
16/06/2021
28.72
 4,600 28.41 28.72 28.14 0 0 0
15/06/2021
28.41
 13,400 28.38 28.58 28.24 1,500 0 0.1
14/06/2021
28.38
 4,600 28.38 28.72 27.83 0 0 0
11/06/2021
28.38
 8,700 28.31 28.72 28.38 0 0 0
10/06/2021
28.31
 4,800 28.07 28.31 28.07 500 100 0.0
09/06/2021
28.07
 28,500 29.95 29.95 27.90 0 0 0
08/06/2021
29.95
 17,500 32.14 32.14 29.91 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
32.14
 44,500 30.50 32.62 31.45 37,100 0 1.7
04/06/2021
30.50
 19,200 30.62 30.68 30.25 300 0 0.0
03/06/2021
30.62
 36,400 30.43 30.87 30.43 0 0 0
02/06/2021
30.43
 43,600 29.19 30.43 29.63 0 0 0
01/06/2021
29.19
 14,300 28.85 29.32 29.07 0 0 0
31/05/2021
28.85
 27,200 28.60 28.88 28.60 0 2,700 -0.1
28/05/2021
28.60
 13,600 29.19 29.19 28.01 1,600 0 0.1
27/05/2021
29.19
 16,400 30.28 30.28 29.19 0 0 0
26/05/2021
30.28
 52,300 28.54 30.53 29.47 0 0 0
25/05/2021
28.54
 65,300 26.68 28.54 26.71 0 13,600 -0.6
24/05/2021
26.68
 18,700 26.61 26.71 26.61 0 7,000 -0.3
21/05/2021
26.61
 9,000 26.65 26.65 26.55 0 9,000 -0.4
20/05/2021
26.65
 12,100 26.77 26.77 26.09 0 0 0
19/05/2021
26.77
 9,800 26.46 26.77 26.58 0 4,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |