CTCP Thủy điện Thác Mơ (tmp)

49.90
0.90
(1.84%)
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)
14/02/2025
64.68
 0 64.68 64.68 64.68 0 0 0
13/02/2025
64.68
 1,800 63.72 64.68 63.23 100 900 -0.1
12/02/2025
63.72
 4,800 63.81 64.68 63.52 300 1,700 -0.1
11/02/2025
64.20
 500 64.20 64.20 64.20 24 200 -0.0
10/02/2025
64.01
 3,900 64.87 65.45 64.01 0 1,700 -0.1
07/02/2025
64.68
 2,900 64.78 65.16 63.91 0 700 -0.0
06/02/2025
63.72
 1,300 65.36 65.36 63.72 100 0 0.0
05/02/2025
65.45
 1,400 65.55 67.09 65.45 0 100 -0.0
04/02/2025
65.55
 1,100 65.45 65.65 65.45 0 0 0
03/02/2025
62.75
 14,500 64.30 66.23 62.75 3,100 2,300 0.1
24/01/2025
64.20
 1,600 64.68 66.61 64.20 300 0 0.0
23/01/2025
65.36
 1,300 64.97 65.36 64.87 0 0 0
22/01/2025
65.55
 5,300 64.87 65.55 64.78 0 5,000 -0.3
21/01/2025
64.68
 200 64.68 64.68 64.68 0 0 0
20/01/2025
65.16
 800 66.61 66.61 64.78 200 0 0.0
17/01/2025
64.20
 2,300 67.00 67.09 64.20 140 1,600 -0.1
16/01/2025
64.68
 500 64.68 64.68 64.20 100 0 0.0
15/01/2025
63.04
 1,600 67.09 67.09 62.94 0 0 0
14/01/2025
67.00
 100 67.00 67.00 67.00 0 0 0
13/01/2025
62.94
 4,700 66.13 66.13 62.94 0 200 -0.0
10/01/2025
66.61
 9,600 66.13 66.61 64.68 0 0 0
09/01/2025
66.13
 0 66.13 66.13 66.13 0 0 0
08/01/2025
66.13
 1,600 67.58 67.58 66.13 1,300 0 0.1
07/01/2025
66.61
 1,500 67.58 67.58 64.87 300 0 0.0
06/01/2025
65.65
 4,200 64.68 66.61 64.68 100 500 -0.0
03/01/2025
65.16
 2,300 65.65 67.19 65.16 100 100 0
02/01/2025
67.19
 1,000 65.26 67.19 65.26 4 0 0
31/12/2024
67.09
 300 67.19 67.19 67.09 0 0 0
30/12/2024
64.87
 100 64.87 64.87 64.87 10 0 0
27/12/2024
67.09
 5,600 67.29 67.29 64.87 1,500 0 0.1
26/12/2024
67.29
 1,400 67.38 67.38 64.78 0 0 0
25/12/2024
66.61
 2,000 67.09 67.38 66.61 0 0 0
24/12/2024
65.65
 5,000 67.09 67.58 65.65 2,000 0 0.1
23/12/2024
67.09
 400 67.09 67.09 67.09 0 0 0
20/12/2024
67.09
 9,000 66.61 67.09 64.68 2,200 1,300 0.1
19/12/2024
65.16
 3,100 65.45 65.45 64.30 500 0 0.0
18/12/2024
64.87
 2,800 66.52 66.52 64.87 0 0 0
17/12/2024
64.58
 5,600 64.58 67.38 64.58 1,000 200 0.1
16/12/2024
63.81
 500 65.45 65.45 63.81 0 500 -0.0
13/12/2024
68.45
 2,300 64.49 68.45 63.72 500 2,100 -0.1
12/12/2024
64.49
 6,500 64.49 64.68 64.49 2,300 0 0.2
11/12/2024: Cổ tức tiền mặt tỉ lệ: 18%
11/12/2024
64.49
 5,300 68.64 68.64 64.49 2,600 600 0.1
10/12/2024
69.22
 1,800 66.77 69.22 66.77 0 0 0
09/12/2024
66.86
 2,400 68.65 69.60 66.39 400 600 -0.0
06/12/2024
69.69
 3,200 68.75 70.07 63.66 0 300 -0.0
05/12/2024
65.83
 2,400 65.45 65.92 65.45 0 1,100 -0.1
04/12/2024
65.45
 500 65.45 65.45 65.45 400 0 0.0
03/12/2024
65.55
 1,500 65.73 65.92 65.45 500 50 0.0
02/12/2024
65.64
 3,500 65.45 65.64 64.70 400 0 0.0
29/11/2024
64.98
 1,900 64.98 64.98 64.98 0 0 0
28/11/2024
64.04
 2,600 63.57 64.98 63.57 0 0 0
27/11/2024
64.98
 1,000 64.98 64.98 64.98 0 0 0
26/11/2024
64.04
 200 64.04 64.04 64.04 0 0 0
25/11/2024
62.44
 2,100 65.64 65.64 62.44 200 100 0.0
22/11/2024
65.55
 300 65.83 65.83 65.55 0 100 -0.0
21/11/2024
65.83
 0 65.83 65.83 65.83 0 0 0
20/11/2024
65.83
 300 65.83 65.83 65.83 0 0 0
19/11/2024
63.10
 800 63.10 63.10 63.10 0 0 0
18/11/2024
63.66
 2,000 66.86 66.86 63.66 500 100 0.0
15/11/2024
64.42
 3,600 63.57 64.42 63.57 0 0 0
14/11/2024
64.51
 200 64.51 64.51 64.51 0 0 0
13/11/2024
64.51
 800 64.04 64.51 63.10 0 0 0
12/11/2024
63.76
 100 63.76 63.76 63.76 0 0 0
11/11/2024
64.42
 2,300 64.04 64.51 63.57 2,000 0 0.1
08/11/2024
63.57
 2,200 64.98 65.45 63.57 0 100 -0.0
07/11/2024
64.98
 0 64.98 64.98 64.98 0 0 0
06/11/2024
64.98
 0 64.98 64.98 64.98 0 0 0
05/11/2024
64.98
 400 65.92 65.92 64.98 100 0 0.0
04/11/2024
66.77
 1,700 63.10 66.77 63.10 600 0 0.0
01/11/2024
66.86
 1,900 65.92 66.86 65.92 100 0 0.0
31/10/2024
65.92
 100 65.92 65.92 65.92 0 0 0
30/10/2024
66.49
 0 66.49 66.49 66.49 0 0 0
29/10/2024
66.49
 2,200 65.92 66.49 65.92 1,700 0 0.1
28/10/2024
63.10
 1,400 65.92 65.92 63.10 600 0 0.0
25/10/2024
64.70
 100 64.70 64.70 64.70 0 0 0
24/10/2024
64.89
 100 64.89 64.89 64.89 0 0 0
23/10/2024
64.98
 700 64.98 64.98 64.98 700 0 0.0
22/10/2024
64.98
 0 64.98 64.98 64.98 0 0 0
21/10/2024
64.98
 200 64.98 64.98 64.98 0 0 0
18/10/2024
64.98
 0 64.98 64.98 64.98 0 0 0
17/10/2024
64.98
 400 64.98 64.98 64.98 100 100 0
16/10/2024
66.68
 3,400 66.86 66.96 64.51 100 100 -0.0
15/10/2024
64.98
 7,000 64.98 66.68 64.98 6,500 2,100 0.3
14/10/2024
63.10
 400 64.04 64.04 63.10 0 400 -0.0
11/10/2024
65.26
 300 65.45 65.73 65.26 0 200 -0.0
10/10/2024
64.98
 6,600 65.36 65.92 64.98 1,400 100 0.1
09/10/2024
65.45
 2,700 64.98 65.92 64.98 0 100 -0.0
08/10/2024
65.36
 900 65.73 65.73 64.04 0 100 -0.0
07/10/2024
65.83
 4,500 61.40 65.83 61.40 0 500 -0.0
04/10/2024
61.97
 900 61.87 61.97 61.87 500 0 0.0
03/10/2024
61.40
 5,300 62.16 62.16 61.21 0 1,100 -0.1
02/10/2024
62.16
 4,400 62.63 62.63 62.16 1,500 1,500 0
01/10/2024
62.63
 300 62.81 62.81 62.63 0 0 0
30/09/2024
63.00
 100 63.00 63.00 63.00 0 0 0
27/09/2024
63.00
 100 63.00 63.00 63.00 0 0 0
26/09/2024
63.57
 200 63.76 63.76 63.57 0 0 0
25/09/2024
63.10
 900 62.91 63.10 62.91 0 0 0
24/09/2024
62.91
 600 61.50 62.91 61.50 100 0 0.0
23/09/2024
62.91
 900 61.68 62.91 61.68 0 0 0
20/09/2024
62.53
 200 62.53 62.53 62.53 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |