Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	300	0	0.0
09/03/2026	55.10	1,700	54.62	55.10	52.71	300	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	1,100	0	0.1
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	200	-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	300	-0.0
25/02/2026	57.21	2,900	55.39	57.21	55.10	100	0	0.0
24/02/2026	57.40	1,400	56.06	57.40	56.06	0	400	-0.0
23/02/2026	57.50	700	57.50	57.50	57.40	100	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	200	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	1,500	0	0.1
06/02/2026	55.58	2,800	54.72	55.58	52.32	1,500	0	0.1
05/02/2026	54.82	12,300	53.95	54.82	52.23	1,700	800	0.1
04/02/2026	53.95	4,600	54.53	54.53	53.95	0	100	-0.0
03/02/2026	54.53	2,800	55.49	55.49	53.67	0	200	-0.0
02/02/2026	55.49	1,800	55.58	55.58	55.30	0	100	-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	200	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	900	500	0.0
19/01/2026	55.58	2,200	56.54	56.64	55.58	700	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	300	-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	1,100	-0.1
07/01/2026	56.54	19,600	55.58	56.64	55.58	800	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	700	200	0.0
31/12/2025	57.21	1,100	54.91	57.21	54.82	800	0	0.0
30/12/2025	54.72	14,300	55.20	55.20	54.62	2,300	0	0.1
29/12/2025	55.20	2,000	55.20	55.20	55.20	100	0	0.0
26/12/2025	57.88	1,800	55.58	58.46	54.62	700	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	100	-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	200	0	0.0
15/12/2025	55.61	5,800	55.61	58.44	55.43	1,500	400	0.1
12/12/2025	55.61	1,000	55.61	55.61	55.61	200	0	0.0
11/12/2025	55.61	10,100	54.67	55.61	54.67	400	9,100	-0.5
10/12/2025	55.61	700	56.56	56.56	55.61	0	0	0
09/12/2025	56.56	3,500	56.56	56.56	53.73	0	1,000	-0.1
08/12/2025	57.03	700	57.41	57.50	57.03	0	100	-0.0
05/12/2025	57.41	800	56.56	57.41	56.37	0	0	0
04/12/2025	57.50	1,300	58.35	58.35	56.37	0	700	-0.0
03/12/2025	58.35	11,300	54.39	58.44	54.39	0	11,000	-0.6
02/12/2025	58.44	0	58.44	58.44	58.44	0	0	0
01/12/2025	58.44	300	58.44	58.44	58.44	0	300	-0.0
28/11/2025	57.59	200	58.44	58.44	57.59	0	0	0
27/11/2025	59.10	200	59.10	59.10	59.10	0	0	0
26/11/2025	59.39	1,200	59.86	60.33	56.56	0	0	0
25/11/2025	60.33	3,000	56.56	60.33	56.46	0	0	0
24/11/2025	56.46	1,000	56.56	56.65	56.46	0	0	0
21/11/2025	56.65	1,500	56.65	56.65	56.56	0	0	0
20/11/2025	56.56	0	56.56	56.56	56.56	0	0	0
19/11/2025	56.56	200	56.65	56.65	56.56	0	0	0
18/11/2025	57.50	200	57.31	57.50	57.31	0	0	0
17/11/2025	56.65	1,700	57.12	57.12	56.56	0	0	0
14/11/2025	57.12	1,100	56.65	57.22	56.56	100	0	0.0
13/11/2025	57.22	800	57.50	57.50	57.22	0	0	0
12/11/2025	57.50	22,300	57.50	57.50	57.50	0	21,100	-1.3
11/11/2025	57.50	2,100	57.50	57.59	57.50	0	0	0
10/11/2025	58.44	1,400	58.44	58.44	58.44	0	100	-0.0
07/11/2025	58.73	500	58.44	58.91	58.44	0	0	0
06/11/2025	58.35	700	58.44	58.44	58.35	0	100	-0.0
05/11/2025	59.39	1,200	58.44	59.39	58.44	0	0	0
04/11/2025	58.44	300	58.44	58.44	58.44	0	0	0
03/11/2025	58.44	600	58.44	58.44	57.50	0	0	0
31/10/2025	58.44	100	58.44	58.44	58.44	0	0	0
30/10/2025	58.82	2,900	57.50	58.91	57.41	0	0	0
29/10/2025	58.44	2,900	58.44	58.44	58.44	1,500	0	0.1
28/10/2025	57.97	2,900	57.97	57.97	57.97	0	0	0
27/10/2025	57.97	700	57.88	58.07	57.88	0	0	0
24/10/2025	57.88	4,100	57.97	57.97	56.56	0	0	0
23/10/2025	57.69	0	57.69	57.69	57.69	0	0	0
22/10/2025	57.69	400	57.97	57.97	57.69	0	0	0
21/10/2025	57.97	10,300	57.97	57.97	56.75	100	7,300	-0.4
20/10/2025	58.25	1,700	58.16	58.63	58.16	0	600	-0.0
17/10/2025	58.16	400	58.44	58.44	58.16	0	300	-0.0
16/10/2025	58.07	1,300	57.50	58.44	57.50	0	100	-0.0
15/10/2025	58.44	700	59.39	59.39	58.44	0	0	0
14/10/2025	58.44	5,300	58.44	58.44	58.44	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 (2026-07-06)	0.10	0.22%	27,200	-4,400	0	45 47.40 46.10
2 tháng (2026-06-04)	3.07	7.14%	68,300	-16,100	0	43.03 47.58 46.10
3 tháng (2026-05-05)	-0.38	-0.82%	138,200	-38,400	0	43.03 47.58 46.10
6 tháng (2026-02-04)	-7.85	-14.56%	292,800	-39,900	0.1	43.03 58.94 46.10
12 tháng (2025-08-08)	-12.53	-21.37%	620,800	-84,300	-2.6	43.03 60.33 46.10
24 tháng (2024-08-13)	-18.43	-28.56%	1,239,900	-183,846	-7.8	43.03 66.79 46.10
36 tháng (2023-08-21)	2.93	6.80%	1,799,500	-121,735	-3.4	41.91 69.04 46.10
60 tháng (2021-08-30)	16.77	57.16%	3,209,400	73,566	9.3	29.27 69.04 46.10

CTCP Thủy điện Thác Mơ (tmp)

THỐNG KÊ GIAO DỊCH