CTCP Thủy điện Thác Mơ (tmp)

46.50
0.40
(0.87%)
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
(2026-07-06) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
62.45
 3,100 62.73 62.73 61.62 500 0 0.0
18/12/2024
62.17
 2,800 63.74 63.74 62.17 0 0 0
17/12/2024
61.89
 5,600 61.89 64.58 61.89 1,000 200 0.1
16/12/2024
61.15
 500 62.73 62.73 61.15 0 500 -0.0
13/12/2024
65.59
 2,300 61.80 65.59 61.06 500 2,100 -0.1
12/12/2024
61.80
 6,500 61.80 61.99 61.80 2,300 0 0.2
11/12/2024: Cổ tức tiền mặt tỉ lệ: 18%
11/12/2024
61.80
 5,300 65.78 65.78 61.80 2,600 600 0.1
10/12/2024
66.33
 1,800 63.99 66.33 63.99 0 0 0
09/12/2024
64.08
 2,400 65.79 66.70 63.63 400 600 -0.0
06/12/2024
66.79
 3,200 65.88 67.15 61.01 0 300 -0.0
05/12/2024
63.09
 2,400 62.72 63.18 62.72 0 1,100 -0.1
04/12/2024
62.72
 500 62.72 62.72 62.72 400 0 0.0
03/12/2024
62.81
 1,500 63.00 63.18 62.72 500 50 0.0
02/12/2024
62.91
 3,500 62.72 62.91 62.00 400 0 0.0
29/11/2024
62.27
 1,900 62.27 62.27 62.27 0 0 0
28/11/2024
61.37
 2,600 60.92 62.27 60.92 0 0 0
27/11/2024
62.27
 1,000 62.27 62.27 62.27 0 0 0
26/11/2024
61.37
 200 61.37 61.37 61.37 0 0 0
25/11/2024
59.84
 2,100 62.91 62.91 59.84 200 100 0.0
22/11/2024
62.81
 300 63.09 63.09 62.81 0 100 -0.0
21/11/2024
63.09
 0 63.09 63.09 63.09 0 0 0
20/11/2024
63.09
 300 63.09 63.09 63.09 0 0 0
19/11/2024
60.47
 800 60.47 60.47 60.47 0 0 0
18/11/2024
61.01
 2,000 64.08 64.08 61.01 500 100 0.0
15/11/2024
61.73
 3,600 60.92 61.73 60.92 0 0 0
14/11/2024
61.82
 200 61.82 61.82 61.82 0 0 0
13/11/2024
61.82
 800 61.37 61.82 60.47 0 0 0
12/11/2024
61.10
 100 61.10 61.10 61.10 0 0 0
11/11/2024
61.73
 2,300 61.37 61.82 60.92 2,000 0 0.1
08/11/2024
60.92
 2,200 62.27 62.72 60.92 0 100 -0.0
07/11/2024
62.27
 0 62.27 62.27 62.27 0 0 0
06/11/2024
62.27
 0 62.27 62.27 62.27 0 0 0
05/11/2024
62.27
 400 63.18 63.18 62.27 100 0 0.0
04/11/2024
63.99
 1,700 60.47 63.99 60.47 600 0 0.0
01/11/2024
64.08
 1,900 63.18 64.08 63.18 100 0 0.0
31/10/2024
63.18
 100 63.18 63.18 63.18 0 0 0
30/10/2024
63.72
 0 63.72 63.72 63.72 0 0 0
29/10/2024
63.72
 2,200 63.18 63.72 63.18 1,700 0 0.1
28/10/2024
60.47
 1,400 63.18 63.18 60.47 600 0 0.0
25/10/2024
62.00
 100 62.00 62.00 62.00 0 0 0
24/10/2024
62.18
 100 62.18 62.18 62.18 0 0 0
23/10/2024
62.27
 700 62.27 62.27 62.27 700 0 0.0
22/10/2024
62.27
 0 62.27 62.27 62.27 0 0 0
21/10/2024
62.27
 200 62.27 62.27 62.27 0 0 0
18/10/2024
62.27
 0 62.27 62.27 62.27 0 0 0
17/10/2024
62.27
 400 62.27 62.27 62.27 100 100 0
16/10/2024
63.90
 3,400 64.08 64.17 61.82 100 100 -0.0
15/10/2024
62.27
 7,000 62.27 63.90 62.27 6,500 2,100 0.3
14/10/2024
60.47
 400 61.37 61.37 60.47 0 400 -0.0
11/10/2024
62.54
 300 62.72 63.00 62.54 0 200 -0.0
10/10/2024
62.27
 6,600 62.63 63.18 62.27 1,400 100 0.1
09/10/2024
62.72
 2,700 62.27 63.18 62.27 0 100 -0.0
08/10/2024
62.63
 900 63.00 63.00 61.37 0 100 -0.0
07/10/2024
63.09
 4,500 58.84 63.09 58.84 0 500 -0.0
04/10/2024
59.39
 900 59.29 59.39 59.29 500 0 0.0
03/10/2024
58.84
 5,300 59.57 59.57 58.66 0 1,100 -0.1
02/10/2024
59.57
 4,400 60.02 60.02 59.57 1,500 1,500 0
01/10/2024
60.02
 300 60.20 60.20 60.02 0 0 0
30/09/2024
60.38
 100 60.38 60.38 60.38 0 0 0
27/09/2024
60.38
 100 60.38 60.38 60.38 0 0 0
26/09/2024
60.92
 200 61.10 61.10 60.92 0 0 0
25/09/2024
60.47
 900 60.29 60.47 60.29 0 0 0
24/09/2024
60.29
 600 58.93 60.29 58.93 100 0 0.0
23/09/2024
60.29
 900 59.11 60.29 59.11 0 0 0
20/09/2024
59.93
 200 59.93 59.93 59.93 100 0 0.0
19/09/2024
59.93
 1,200 59.93 59.93 59.93 0 200 -0.0
18/09/2024
60.29
 600 60.20 60.29 60.20 0 0 0
17/09/2024
60.20
 3,300 59.02 60.47 59.02 0 0 0
16/09/2024
60.29
 4,500 60.47 60.47 58.84 500 800 -0.0
13/09/2024
60.11
 3,300 58.75 60.20 58.75 100 900 -0.1
12/09/2024
58.75
 1,300 60.92 60.92 58.75 0 0 0
11/09/2024
61.19
 300 61.28 61.28 61.19 200 0 0.0
10/09/2024
61.37
 0 61.37 61.37 61.37 0 0 0
09/09/2024
61.37
 1,100 58.66 61.37 58.66 0 0 0
06/09/2024
61.64
 2,800 61.55 61.64 58.84 0 0 0
05/09/2024
62.18
 200 62.18 62.18 62.18 0 0 0
04/09/2024
62.18
 1,400 62.09 62.18 62.09 100 0 0.0
30/08/2024
62.18
 20,100 61.37 62.18 58.66 0 0 0
29/08/2024
61.37
 1,500 62.27 62.27 61.37 200 0 0.0
28/08/2024
61.37
 400 61.46 61.46 61.37 100 0 0.0
27/08/2024
61.37
 2,000 62.27 62.27 61.37 400 0 0.0
26/08/2024
63.09
 4,400 62.27 63.09 60.02 1,800 3,200 -0.1
23/08/2024
62.27
 300 62.27 62.27 62.27 300 100 0.0
22/08/2024
62.27
 1,900 62.27 62.27 61.37 100 1,600 -0.1
21/08/2024
62.27
 200 62.27 62.27 62.27 0 0 0
20/08/2024
63.54
 800 63.09 63.54 62.27 0 100 -0.0
19/08/2024
64.17
 0 64.17 64.17 64.17 0 0 0
16/08/2024
64.17
 100 64.17 64.17 64.17 0 100 -0.0
15/08/2024
64.44
 0 64.44 64.44 64.44 0 0 0
14/08/2024
64.44
 100 64.44 64.44 64.44 0 0 0
13/08/2024
64.53
 0 64.53 64.53 64.53 0 0 0
12/08/2024
64.53
 1,200 64.53 64.53 64.53 1,000 0 0.1
09/08/2024
64.89
 100 64.89 64.89 64.89 0 0 0
08/08/2024
63.09
 800 63.09 63.09 63.09 0 0 0
07/08/2024
63.36
 2,200 63.27 63.36 63.27 200 200 0
06/08/2024
63.90
 0 63.90 63.90 63.90 0 0 0
05/08/2024
63.90
 2,900 63.18 63.99 60.56 800 100 0.0
02/08/2024
64.08
 100 64.08 64.08 64.08 0 0 0
01/08/2024
63.18
 100 63.18 63.18 63.18 100 0 0.0
31/07/2024
63.09
 200 63.09 63.09 63.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |