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)
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
18/05/2021
27.61
 1,800 27.74 27.74 27.61 0 0 0
17/05/2021
27.74
 0 27.74 27.74 27.74 0 0 0
14/05/2021
27.74
 2,100 28.00 28.03 27.74 0 200 -0.0
13/05/2021
28.00
 600 27.97 28.03 28.00 0 0 0
12/05/2021
27.97
 7,600 27.87 28.19 27.93 7,500 0 0.3
11/05/2021
27.87
 13,300 27.22 28.19 27.38 100 6,000 -0.2
10/05/2021
27.22
 6,500 27.41 27.41 26.18 0 0 0
07/05/2021
27.41
 4,000 27.41 27.41 27.22 0 1,900 -0.1
06/05/2021
27.41
 2,000 27.54 27.54 27.41 0 0 0
05/05/2021
27.54
 17,900 27.54 27.67 27.35 100 10,000 -0.4
04/05/2021
27.54
 9,700 27.54 27.54 27.29 0 3,000 -0.1
29/04/2021
27.54
 10,800 27.48 27.54 27.41 0 3,600 -0.2
28/04/2021
27.48
 3,200 27.54 27.54 27.48 0 400 -0.0
27/04/2021
27.54
 17,400 27.41 27.54 27.35 0 9,800 -0.4
26/04/2021
27.41
 2,200 27.41 27.48 27.41 0 0 0
23/04/2021
27.41
 14,400 27.54 27.54 27.25 1,400 0 0.1
22/04/2021
27.54
 16,000 27.80 27.80 27.54 0 1,500 -0.1
20/04/2021
27.80
 13,500 27.80 27.87 27.80 0 8,000 -0.3
19/04/2021
27.80
 17,900 27.54 27.84 27.54 0 6,600 -0.3
16/04/2021
27.54
 27,000 27.54 27.87 27.45 1,400 12,000 -0.4
15/04/2021
27.54
 15,900 26.96 27.54 26.99 0 5,800 -0.2
14/04/2021
26.96
 4,700 26.57 27.03 26.64 0 500 -0.0
13/04/2021
26.57
 1,300 27.12 27.12 26.57 0 0 0
12/04/2021
27.12
 1,700 27.22 27.22 27.12 0 0 0
09/04/2021
27.22
 11,500 26.57 27.22 25.99 800 4,800 -0.2
08/04/2021
26.57
 5,200 26.67 26.67 26.51 0 2,900 -0.1
07/04/2021
26.67
 2,600 26.02 26.67 26.02 0 100 -0.0
06/04/2021
26.02
 13,100 26.90 26.99 26.02 0 3,000 -0.1
05/04/2021
26.90
 6,300 26.90 26.99 26.90 500 4,000 -0.1
02/04/2021
26.90
 1,200 27.03 27.03 26.90 0 400 -0.0
01/04/2021
27.03
 9,800 27.19 27.19 26.57 0 0 0
31/03/2021
27.19
 4,800 27.19 27.19 27.03 0 4,100 -0.2
30/03/2021
27.19
 21,500 26.90 27.22 26.90 0 15,100 -0.6
29/03/2021
26.90
 32,100 25.92 26.90 25.96 0 18,500 -0.7
26/03/2021
25.92
 11,000 25.86 25.92 25.92 0 3,000 -0.1
25/03/2021
25.86
 11,000 25.66 25.86 25.60 0 10,000 -0.4
24/03/2021
25.66
 6,600 25.92 25.92 25.66 2,700 200 0.1
23/03/2021
25.92
 1,300 25.92 25.92 25.60 200 100 0.0
22/03/2021
25.92
 1,800 26.25 26.25 25.60 800 100 0.0
19/03/2021
26.25
 11,000 25.34 26.25 25.86 0 3,100 -0.1
18/03/2021
25.34
 5,400 25.89 25.89 25.28 0 0 0
17/03/2021
25.89
 5,500 25.24 25.89 25.24 0 0 0
16/03/2021
25.24
 9,500 25.60 25.60 25.15 0 3,500 -0.1
15/03/2021
25.60
 3,800 25.92 25.92 25.60 2,000 0 0.1
12/03/2021
25.92
 100 25.60 25.92 25.92 0 0 0
11/03/2021
25.60
 10,800 26.57 26.57 25.34 0 100 -0.0
10/03/2021
26.57
 1,100 26.83 26.83 26.57 0 0 0
09/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2021
26.83
 2,600 26.18 26.83 26.64 0 0 0
08/03/2021
26.18
 17,100 26.25 26.43 26.18 0 0 0
05/03/2021
26.25
 3,400 25.81 26.25 26.21 0 0 0
04/03/2021
25.81
 2,100 26.25 26.25 25.81 100 0 0.0
03/03/2021
26.25
 4,200 26.25 26.43 25.93 100 0 0.0
02/03/2021
26.25
 800 26.25 26.43 26.25 0 0 0
01/03/2021
26.25
 14,900 26.25 26.25 24.43 700 1,400 -0.0
26/02/2021
26.25
 7,100 26.25 26.25 25.75 0 0 0
25/02/2021
26.25
 300 26.28 26.28 25.68 0 0 0
24/02/2021
26.28
 3,100 26.25 26.31 26.25 0 0 0
23/02/2021
26.25
 5,700 26.25 26.43 25.65 4,100 0 0.2
22/02/2021
26.25
 1,600 25.00 26.53 25.43 0 0 0
19/02/2021
25.00
 5,100 25.00 25.00 24.68 0 0 0
18/02/2021
25.00
 2,900 24.68 25.00 24.68 1,300 0 0.1
17/02/2021
24.68
 7,600 24.68 25.00 24.68 3,600 3,400 0.0
09/02/2021
24.68
 800 24.68 24.68 24.68 100 0 0.0
08/02/2021
24.68
 1,500 24.68 24.75 24.68 1,300 0 0.1
05/02/2021
24.68
 3,300 25.00 25.00 24.68 2,700 0 0.1
04/02/2021
25.00
 1,500 25.00 25.00 25.00 500 100 0.0
03/02/2021
25.00
 500 25.00 25.00 25.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |