CTCP Thủy điện Thác Mơ (tmp)

60.90
-0.10
(-0.16%)
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
(2025-11-04) 		-0.10 -0.16% 51,200 -32,500 -1.9
59.90
64
61
2 tháng
(2025-10-06) 		-0.60 -0.96% 116,800 -39,200 -2.4
59.90
64
61
3 tháng
(2025-09-05) 		-0.30 -0.48% 143,000 -42,800 -2.6
59.90
64
61
6 tháng
(2025-06-09) 		-2.88 -4.44% 341,800 -87,800 -5.5
59.90
66.15
61
12 tháng
(2024-12-09) 		-6.08 -8.94% 700,100 -146,396 -8.1
59.90
70.37
61
24 tháng
(2023-12-15) 		4.22 7.31% 1,243,900 -81,135 -3.4
55.24
73.24
61
36 tháng
(2022-12-20) 		21.93 54.88% 1,603,400 17,866 3.2
39.57
73.24
61
60 tháng
(2020-12-30) 		35.15 131.43% 3,994,830 8,986 5.0
25.10
73.24
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
67.21
 100 67.21 67.21 67.21 0 0 0
02/05/2024
67.02
 1,800 66.64 67.02 66.64 200 1,000 -0.1
26/04/2024
66.73
 2,100 67.60 67.69 66.73 200 600 -0.0
25/04/2024
67.12
 100 67.12 67.12 67.12 100 0 0.0
24/04/2024
65.11
 200 63.19 65.11 63.19 0 0 0
23/04/2024
63.19
 2,400 62.71 63.19 62.71 500 2,200 -0.1
22/04/2024
62.81
 6,900 63.48 63.48 62.71 400 0 0.0
19/04/2024
64.53
 600 62.71 64.63 62.71 0 0 0
17/04/2024
65.11
 300 62.33 65.11 62.33 0 0 0
16/04/2024
65.11
 5,800 65.11 65.11 65.11 0 0 0
15/04/2024
65.11
 900 66.54 66.54 65.11 0 0 0
12/04/2024
66.83
 2,400 66.06 66.83 63.38 100 0 0.0
11/04/2024
66.93
 2,900 67.50 67.50 65.58 0 0 0
10/04/2024
67.69
 700 67.79 67.79 67.69 200 0 0.0
09/04/2024
67.79
 1,400 67.88 67.88 66.83 400 0 0.0
08/04/2024
67.88
 3,700 68.46 68.46 67.50 0 0 0
05/04/2024
68.46
 400 68.84 68.84 68.46 0 0 0
04/04/2024
68.65
 5,300 68.74 68.74 68.65 0 0 0
03/04/2024
68.84
 1,700 68.84 68.84 68.84 0 0 0
02/04/2024
68.74
 2,200 68.65 68.74 68.65 100 0 0.0
01/04/2024
68.74
 1,600 68.74 68.74 68.65 1,000 0 0.1
29/03/2024
68.65
 700 68.74 68.74 67.98 0 0 0
28/03/2024
68.74
 1,800 67.79 68.84 67.02 0 0 0
27/03/2024
68.36
 400 67.98 68.36 67.98 0 0 0
26/03/2024
67.69
 200 68.84 68.84 67.69 0 0 0
25/03/2024
69.13
 1,200 69.13 69.13 69.13 0 0 0
22/03/2024
69.70
 0 69.70 69.70 69.70 0 0 0
21/03/2024
69.70
 3,800 69.41 69.89 69.41 0 100 -0.0
20/03/2024
69.41
 600 67.50 69.41 67.50 0 0 0
19/03/2024
69.61
 1,400 69.80 69.80 67.98 0 0 0
18/03/2024
68.74
 600 66.16 68.74 65.39 0 0 0
15/03/2024
68.84
 300 67.12 68.84 67.12 0 0 0
14/03/2024
69.41
 400 67.12 69.51 67.12 0 100 -0.0
13/03/2024
69.61
 200 68.94 69.61 68.94 0 0 0
12/03/2024
69.70
 800 68.94 69.70 67.40 0 0 0
11/03/2024
69.80
 900 69.89 69.89 69.41 300 0 0.0
08/03/2024
69.70
 1,200 69.32 69.70 68.94 0 0 0
07/03/2024
69.89
 100 69.89 69.89 69.89 0 0 0
06/03/2024
69.99
 600 67.31 69.99 67.31 0 0 0
05/03/2024
70.18
 1,900 70.28 70.28 69.89 100 100 -0
04/03/2024
69.89
 2,400 70.56 70.56 69.89 0 0 0
01/03/2024
71.52
 600 71.71 71.71 69.70 0 0 0
29/02/2024
71.71
 500 71.33 71.71 69.89 200 0 0.0
28/02/2024
71.71
 2,100 72.57 72.57 69.61 100 100 0
27/02/2024
72.67
 7,800 70.37 73.24 70.37 0 0 0
26/02/2024
70.37
 1,000 70.85 70.85 70.37 800 0 0.1
23/02/2024
70.85
 2,100 69.89 70.85 69.41 0 0 0
22/02/2024
71.23
 3,100 71.23 71.23 70.37 100 0 0.0
21/02/2024
71.23
 900 71.33 71.33 70.66 400 0 0.0
20/02/2024
71.33
 2,400 71.81 71.81 71.33 2,400 0 0.2
19/02/2024
71.33
 900 70.85 71.81 70.85 200 0 0.0
16/02/2024
70.85
 4,800 73.24 73.24 70.85 1,600 0 0.1
15/02/2024
73.24
 9,800 71.52 73.24 69.89 905 300 0.0
07/02/2024
68.94
 5,700 68.46 68.94 67.98 4,900 400 0.3
06/02/2024
67.98
 7,300 67.98 67.98 67.98 7,300 0 0.5
05/02/2024
67.98
 2,000 67.98 67.98 67.98 106 0 0.0
02/02/2024
67.88
 1,100 67.02 67.88 67.02 600 0 0.0
01/02/2024
67.02
 1,300 67.02 67.02 67.02 600 500 0.0
31/01/2024
67.02
 800 67.12 67.12 67.02 0 500 -0.0
30/01/2024
69.03
 1,800 66.93 69.03 66.93 0 0 0
29/01/2024
67.02
 1,600 66.83 67.02 66.54 1,200 100 0.1
26/01/2024
66.83
 1,100 66.93 66.93 66.83 1,000 100 0.1
25/01/2024
66.93
 1,100 65.49 66.93 64.15 300 0 0.0
24/01/2024
65.49
 2,200 65.58 65.58 65.49 1,700 0 0.1
23/01/2024
65.58
 1,800 64.91 65.58 64.82 1,700 600 0.1
22/01/2024
64.82
 2,600 64.05 65.01 64.05 200 500 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
67.50
 9,300 67.02 67.98 65.11 1,900 500 0.1
18/01/2024
64.84
 2,400 65.65 65.65 64.74 400 0 0.0
17/01/2024
65.65
 8,300 65.20 65.65 65.02 4,100 0 0.3
16/01/2024
65.20
 4,700 65.20 65.65 65.02 3,000 1,500 0.1
15/01/2024
65.20
 26,700 63.48 65.20 63.48 3,800 0 0.3
12/01/2024
63.48
 9,200 62.84 63.84 62.84 2,200 0 0.2
11/01/2024
62.84
 3,600 63.02 63.02 62.84 1,600 0 0.1
10/01/2024
62.75
 7,100 62.93 63.39 62.75 4,700 200 0.3
09/01/2024
62.75
 4,300 62.48 62.75 62.48 0 0 0
08/01/2024
62.48
 1,600 62.48 63.30 62.48 0 0 0
05/01/2024
61.94
 3,800 62.03 62.03 61.94 100 0 0.0
04/01/2024
62.03
 800 61.76 62.93 59.31 300 0 0.0
03/01/2024
61.94
 8,100 62.03 62.03 61.94 500 0 0.0
02/01/2024
62.03
 6,700 62.03 62.03 61.94 200 900 -0.0
29/12/2023
61.67
 33,500 61.58 62.03 61.39 3,600 1,100 0.2
28/12/2023
61.58
 4,000 59.76 62.30 59.40 300 400 -0.0
27/12/2023
59.76
 2,200 60.67 62.12 59.76 1,200 0 0.1
26/12/2023
60.67
 6,500 57.95 60.67 57.95 100 0 0.0
25/12/2023
57.95
 2,500 56.41 57.95 56.78 0 800 -0.1
22/12/2023
56.41
 2,100 56.59 56.59 56.14 900 0 0.1
21/12/2023
56.59
 900 56.32 56.59 56.32 0 0 0
20/12/2023
56.32
 2,400 56.32 56.87 55.96 200 0 0.0
19/12/2023
56.32
 3,500 55.24 57.41 55.69 1,100 0 0.1
18/12/2023
55.24
 2,600 57.68 57.68 55.24 300 0 0.0
15/12/2023
57.68
 2,800 57.68 57.68 55.33 0 0 0
14/12/2023
57.68
 11,900 56.59 57.68 53.43 0 10,500 -0.6
13/12/2023
56.59
 1,600 56.59 57.68 56.59 0 0 0
12/12/2023
56.59
 4,400 56.59 56.59 56.14 0 0 0
11/12/2023
56.59
 800 56.59 56.59 56.23 0 200 -0.0
08/12/2023
56.59
 1,100 56.59 56.59 56.23 100 0 0.0
07/12/2023
56.59
 1,100 56.14 56.59 56.14 0 300 -0.0
06/12/2023
56.14
 1,100 56.59 56.59 56.14 0 900 -0.1
05/12/2023
56.59
 8,400 55.69 56.59 54.33 0 4,500 -0.3
04/12/2023
55.69
 500 55.06 55.69 55.69 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |