Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	57.31	1,000	57.31	57.40	57.31	0	0	0
30/04/2026	51.46	500	51.46	51.46	51.46	0	0	0
29/04/2026	46.96	3,600	47.15	47.15	46.96	0	0	0
28/04/2026	46.96	5,300	47.34	47.63	46.96	0	0	0
27/04/2026	51.46	500	51.46	51.46	51.46	0	0	0
24/04/2026	47.63	16,000	48.40	48.40	46.96	0	0	0
23/04/2026	49.64	3,800	49.35	49.74	48.11	0	0	0
22/04/2026	49.35	1,400	49.83	49.83	49.35	0	0	0
21/04/2026	49.35	6,400	49.35	51.65	49.35	0	0	0
20/04/2026	51.17	1,500	49.83	51.56	49.83	0	0	0
17/04/2026	50.22	2,600	50.22	50.31	50.22	0	0	0
16/04/2026	50.22	1,100	51.65	51.65	50.22	0	0	0
15/04/2026	51.75	3,300	50.41	51.75	50.41	0	0	0
14/04/2026	51.75	6,900	50.79	51.75	50.79	0	0	0
13/04/2026	52.23	3,700	52.23	52.23	50.89	0	0	0
10/04/2026	53.09	0	53.09	53.09	53.09	0	0	0
09/04/2026	53.09	200	53.09	53.09	53.09	0	0	0
08/04/2026	53.09	0	53.09	53.09	53.09	0	0	0
07/04/2026	53.09	900	53.09	53.09	53.09	0	0	0
06/04/2026	53.19	0	53.19	53.19	53.19	0	0	0
03/04/2026	53.19	0	53.19	53.19	53.19	0	0	0
02/04/2026	53.19	100	53.19	53.19	53.19	0	0	0
01/04/2026	52.61	3,800	52.71	52.71	52.61	0	0	0
31/03/2026	52.71	400	52.71	52.71	52.71	0	0	0
30/03/2026	54.43	100	54.43	54.43	54.43	0	0	0
27/03/2026	52.71	0	52.71	52.71	52.71	0	0	0
26/03/2026	52.71	0	52.71	52.71	52.71	0	0	0
25/03/2026	52.71	22,400	52.61	52.71	52.61	0	0	0
24/03/2026	52.71	300	52.71	52.71	52.71	0	0	0
23/03/2026	53.67	11,300	51.46	53.67	51.27	0	0	0
20/03/2026	54.91	300	54.91	54.91	54.91	0	0	0
19/03/2026	54.91	300	55.01	55.01	54.91	0	0	0
18/03/2026	55.30	100	55.30	55.30	55.30	0	0	0
17/03/2026	55.58	200	55.58	55.58	55.58	0	0	0
16/03/2026	55.58	4,300	53.67	55.58	49.93	0	0	0
13/03/2026	53.67	200	53.67	53.67	53.67	0	0	0
12/03/2026	53.57	11,800	54.62	54.62	53.57	0	0	0
11/03/2026	55.10	100	55.10	55.10	55.10	0	0	0
10/03/2026	55.10	100	55.10	55.10	55.10	0	0	0
09/03/2026	55.10	1,700	54.62	55.10	52.71	0	0	0
06/03/2026	55.58	100	55.58	55.58	55.58	0	0	0
05/03/2026	55.58	0	55.58	55.58	55.58	0	0	0
04/03/2026	55.58	3,000	55.68	55.68	55.58	0	0	0
03/03/2026	56.54	900	57.40	57.50	56.54	0	0	0
02/03/2026	58.36	0	58.36	58.36	58.36	0	0	0
27/02/2026	58.36	100	58.36	58.36	58.36	0	0	0
26/02/2026	57.12	2,100	56.54	57.21	55.20	0	0	0
25/02/2026	57.21	2,900	55.39	57.21	55.10	0	0	0
24/02/2026	57.40	1,400	56.06	57.40	56.06	0	0	0
23/02/2026	57.50	700	57.50	57.50	57.40	0	0	0
20/02/2026	51.46	500	51.46	51.46	51.46	0	0	0
19/02/2026	51.46	500	51.46	51.46	51.46	0	0	0
18/02/2026	51.46	500	51.46	51.46	51.46	0	0	0
17/02/2026	51.46	500	51.46	51.46	51.46	0	0	0
16/02/2026	51.46	500	51.46	51.46	51.46	0	0	0
13/02/2026	57.98	100	57.98	57.98	57.98	0	0	0
12/02/2026	55.30	1,000	58.27	58.84	55.01	0	0	0
11/02/2026	58.94	4,000	56.73	59.13	56.45	0	0	0
10/02/2026	56.73	1,300	56.83	56.83	56.54	0	0	0
09/02/2026	56.73	2,500	55.58	56.73	55.58	0	0	0
06/02/2026	55.58	2,800	54.72	55.58	52.32	0	0	0
05/02/2026	54.82	12,300	53.95	54.82	52.23	0	0	0
04/02/2026	53.95	4,600	54.53	54.53	53.95	0	0	0
03/02/2026	54.53	2,800	55.49	55.49	53.67	0	0	0
02/02/2026	55.49	1,800	55.58	55.58	55.30	0	0	0
30/01/2026	55.58	0	55.58	55.58	55.58	0	0	0
29/01/2026	55.58	100	55.58	55.58	55.58	0	0	0
28/01/2026	55.58	1,500	56.73	56.73	55.58	0	0	0
27/01/2026	56.73	100	56.73	56.73	56.73	0	0	0
26/01/2026	55.68	100	55.68	55.68	55.68	0	0	0
23/01/2026	55.68	1,400	56.54	56.54	55.68	0	0	0
22/01/2026	56.54	0	56.54	56.54	56.54	0	0	0
21/01/2026	56.54	0	56.54	56.54	56.54	0	0	0
20/01/2026	56.54	1,400	55.87	56.54	55.58	0	0	0
19/01/2026	55.58	2,200	56.54	56.64	55.58	0	0	0
16/01/2026	55.58	500	56.54	56.54	55.58	0	0	0
15/01/2026	55.77	700	55.87	55.87	55.77	0	0	0
14/01/2026	55.77	400	55.77	55.77	55.77	0	0	0
13/01/2026	55.68	200	56.54	56.54	55.68	0	0	0
12/01/2026	55.58	100	55.58	55.58	55.58	0	0	0
09/01/2026	55.10	0	55.10	55.10	55.10	0	0	0
08/01/2026	55.10	1,700	56.25	56.25	55.10	0	0	0
07/01/2026	56.54	19,600	55.58	56.64	55.58	0	0	0
06/01/2026	54.72	400	56.54	56.54	54.72	0	0	0
05/01/2026	57.31	1,000	57.31	57.40	57.31	0	0	0
02/01/2026	55.58	0	55.58	55.58	55.58	0	0	0
01/01/2026	57.21	1,100	54.91	57.21	54.82	0	0	0
31/12/2025	57.21	1,100	54.91	57.21	54.82	0	0	0
30/12/2025	54.72	14,300	55.20	55.20	54.62	0	0	0
29/12/2025	55.20	2,000	55.20	55.20	55.20	0	0	0
26/12/2025	57.88	1,800	55.58	58.46	54.62	0	0	0
25/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/12/2025	55.58	1,000	55.58	55.58	55.58	0	0	0
24/12/2025	57.50	31,600	56.56	57.50	53.92	0	0	0
23/12/2025	57.88	0	57.88	57.88	57.88	0	0	0
22/12/2025	57.88	0	57.88	57.88	57.88	0	0	0
19/12/2025	57.88	300	55.14	57.88	55.14	0	0	0
18/12/2025	54.77	0	54.77	54.77	54.77	0	0	0
17/12/2025	54.77	300	54.77	54.77	54.77	0	0	0
16/12/2025	57.50	2,500	55.71	57.50	55.61	0	0	0
15/12/2025	55.61	5,800	55.61	58.44	55.43	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	3.70	7.41%	29,900	100	0	49.90 59.20 53
2 tháng (2026-07-20)	7.60	16.52%	63,700	100	0	45.50 59.20 53
3 tháng (2026-06-22)	9.47	21.46%	95,600	100	0	44.08 59.20 53
6 tháng (2026-03-23)	-0.07	-0.12%	285,700	100	0	43.03 59.20 53
12 tháng (2025-09-23)	-4.94	-8.43%	591,000	100	0	43.03 60.33 53
24 tháng (2024-09-30)	-6.78	-11.23%	1,232,800	100	0	43.03 66.79 53
36 tháng (2023-10-04)	8.32	18.37%	1,899,900	100	0	43.03 69.04 53
60 tháng (2021-10-14)	21.27	65.79%	3,210,500	83,201	5.6	32.33 69.04 53

CTCP Thủy điện Thác Mơ (tmp)

THỐNG KÊ GIAO DỊCH