CTCP Thủy điện Thác Mơ (tmp)

56
0.10
(0.18%)
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
(2026-02-11) 		-5.60 -9.11% 30,000 1,100 0.1
55.90
61.50
56
2 tháng
(2026-01-12) 		-2.10 -3.62% 66,800 5,600 0.3
55.90
61.50
56
3 tháng
(2025-12-15) 		-2.13 -3.67% 150,200 10,900 0.6
55.90
61.50
56
6 tháng
(2025-09-15) 		-5.18 -8.48% 299,000 -39,500 -2.4
55.90
62.95
56
12 tháng
(2025-03-18) 		-8.78 -13.58% 700,000 -142,874 -7.8
55.90
66.13
56
24 tháng
(2024-03-25) 		-12.09 -17.79% 1,171,000 -128,946 -6.8
55.90
69.69
56
36 tháng
(2023-03-29) 		15.17 37.26% 1,706,700 -4,635 1.4
39.70
72.04
56
60 tháng
(2021-04-08) 		29.33 110.37% 3,860,300 53,066 6.8
26.57
72.04
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
62.53
 1,200 62.53 62.53 62.53 0 200 -0.0
18/09/2024
62.91
 600 62.81 62.91 62.81 0 0 0
17/09/2024
62.81
 3,300 61.59 63.10 61.59 0 0 0
16/09/2024
62.91
 4,500 63.10 63.10 61.40 500 800 -0.0
13/09/2024
62.72
 3,300 61.31 62.81 61.31 100 900 -0.1
12/09/2024
61.31
 1,300 63.57 63.57 61.31 0 0 0
11/09/2024
63.85
 300 63.95 63.95 63.85 200 0 0.0
10/09/2024
64.04
 0 64.04 64.04 64.04 0 0 0
09/09/2024
64.04
 1,100 61.21 64.04 61.21 0 0 0
06/09/2024
64.32
 2,800 64.23 64.32 61.40 0 0 0
05/09/2024
64.89
 200 64.89 64.89 64.89 0 0 0
04/09/2024
64.89
 1,400 64.79 64.89 64.79 100 0 0.0
30/08/2024
64.89
 20,100 64.04 64.89 61.21 0 0 0
29/08/2024
64.04
 1,500 64.98 64.98 64.04 200 0 0.0
28/08/2024
64.04
 400 64.13 64.13 64.04 100 0 0.0
27/08/2024
64.04
 2,000 64.98 64.98 64.04 400 0 0.0
26/08/2024
65.83
 4,400 64.98 65.83 62.63 1,800 3,200 -0.1
23/08/2024
64.98
 300 64.98 64.98 64.98 300 100 0.0
22/08/2024
64.98
 1,900 64.98 64.98 64.04 100 1,600 -0.1
21/08/2024
64.98
 200 64.98 64.98 64.98 0 0 0
20/08/2024
66.30
 800 65.83 66.30 64.98 0 100 -0.0
19/08/2024
66.96
 0 66.96 66.96 66.96 0 0 0
16/08/2024
66.96
 100 66.96 66.96 66.96 0 100 -0.0
15/08/2024
67.24
 0 67.24 67.24 67.24 0 0 0
14/08/2024
67.24
 100 67.24 67.24 67.24 0 0 0
13/08/2024
67.34
 0 67.34 67.34 67.34 0 0 0
12/08/2024
67.34
 1,200 67.34 67.34 67.34 1,000 0 0.1
09/08/2024
67.71
 100 67.71 67.71 67.71 0 0 0
08/08/2024
65.83
 800 65.83 65.83 65.83 0 0 0
07/08/2024
66.11
 2,200 66.02 66.11 66.02 200 200 0
06/08/2024
66.68
 0 66.68 66.68 66.68 0 0 0
05/08/2024
66.68
 2,900 65.92 66.77 63.19 800 100 0.0
02/08/2024
66.86
 100 66.86 66.86 66.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |