CTCP Thủy điện Thác Mơ (tmp)

46.05
-1.95
(-4.06%)
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
(2026-05-19) 		1.80 3.90% 51,000 -21,300 0
44.90
48.05
48
2 tháng
(2026-04-20) 		-5.40 -10.11% 130,000 -27,100 0
44.90
53.40
48
3 tháng
(2026-03-20) 		-9.30 -16.23% 187,400 -27,600 0
44.90
57.30
48
6 tháng
(2025-12-22) 		-12.39 -20.52% 333,800 -22,000 0.3
44.90
61.50
48
12 tháng
(2025-06-23) 		-13.79 -22.31% 678,100 -99,900 -4.4
44.90
63.52
48
24 tháng
(2024-06-28) 		-18.86 -28.21% 1,238,400 -185,346 -8.8
44.90
69.69
48
36 tháng
(2023-07-04) 		2.19 4.77% 1,793,900 -91,135 -2.4
43.74
72.04
48
60 tháng
(2021-07-14) 		19.46 68.19% 3,271,600 79,566 9.0
28.54
72.04
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
65.45
 400 65.45 65.45 65.45 400 0 0.0
13/06/2024
64.70
 500 64.70 64.70 64.70 500 0 0.0
12/06/2024
66.68
 0 66.68 66.68 66.68 0 0 0
11/06/2024
66.68
 1,900 66.77 66.77 66.68 900 900 0
10/06/2024
66.77
 1,800 64.51 68.84 64.51 200 100 0.0
07/06/2024
64.51
 1,200 64.60 64.60 64.51 0 0 0
06/06/2024
64.60
 0 64.60 64.60 64.60 0 0 0
05/06/2024
64.60
 4,900 64.60 64.60 64.60 1,600 3,800 -0.2
04/06/2024
65.73
 300 65.73 65.73 65.73 0 0 0
03/06/2024
65.73
 2,300 64.51 65.73 64.51 2,100 300 0.1
31/05/2024
65.45
 600 65.83 65.83 65.45 0 200 -0.0
30/05/2024
65.83
 600 64.60 65.83 64.60 0 0 0
29/05/2024
65.83
 1,300 64.42 65.83 64.42 400 300 0.0
28/05/2024
65.92
 3,700 65.45 65.92 64.98 600 0 0.0
27/05/2024
65.45
 600 65.64 65.64 65.45 0 100 -0.0
24/05/2024
65.64
 1,200 65.83 65.83 65.64 1,100 0 0.1
23/05/2024
65.83
 1,600 65.92 65.92 65.83 100 1,000 -0.1
22/05/2024
64.04
 11,300 64.51 65.92 64.04 9,300 0 0.6
21/05/2024
64.04
 4,900 64.04 64.04 64.04 4,600 0 0.3
20/05/2024
64.04
 2,400 63.85 64.04 63.85 1,100 1,100 0
17/05/2024
64.51
 100 64.51 64.51 64.51 0 0 0
16/05/2024
64.51
 0 64.51 64.51 64.51 0 0 0
15/05/2024
64.51
 10,200 65.45 65.45 64.51 9,800 0 0.7
14/05/2024
64.89
 2,200 64.89 64.98 64.89 0 1,700 -0.1
13/05/2024
62.91
 400 64.89 64.98 62.91 0 0 0
10/05/2024
64.89
 600 64.51 64.98 64.51 500 200 0.0
09/05/2024
64.04
 4,300 64.98 64.98 64.04 1,400 0 0.1
08/05/2024
65.83
 400 65.83 65.83 65.83 0 0 0
07/05/2024
62.25
 4,500 66.30 66.30 62.25 300 1,200 -0.1
06/05/2024
65.92
 400 66.11 66.11 62.72 0 100 -0.0
03/05/2024
66.11
 100 66.11 66.11 66.11 0 0 0
02/05/2024
65.92
 1,800 65.55 65.92 65.55 200 1,000 -0.1
26/04/2024
65.64
 2,100 66.49 66.58 65.64 200 600 -0.0
25/04/2024
66.02
 100 66.02 66.02 66.02 100 0 0.0
24/04/2024
64.04
 200 62.16 64.04 62.16 0 0 0
23/04/2024
62.16
 2,400 61.68 62.16 61.68 500 2,200 -0.1
22/04/2024
61.78
 6,900 62.44 62.44 61.68 400 0 0.0
19/04/2024
63.47
 600 61.68 63.57 61.68 0 0 0
17/04/2024
64.04
 300 61.31 64.04 61.31 0 0 0
16/04/2024
64.04
 5,800 64.04 64.04 64.04 0 0 0
15/04/2024
64.04
 900 65.45 65.45 64.04 0 0 0
12/04/2024
65.73
 2,400 64.98 65.73 62.34 100 0 0.0
11/04/2024
65.83
 2,900 66.39 66.39 64.51 0 0 0
10/04/2024
66.58
 700 66.68 66.68 66.58 200 0 0.0
09/04/2024
66.68
 1,400 66.77 66.77 65.73 400 0 0.0
08/04/2024
66.77
 3,700 67.34 67.34 66.39 0 0 0
05/04/2024
67.34
 400 67.71 67.71 67.34 0 0 0
04/04/2024
67.52
 5,300 67.62 67.62 67.52 0 0 0
03/04/2024
67.71
 1,700 67.71 67.71 67.71 0 0 0
02/04/2024
67.62
 2,200 67.52 67.62 67.52 100 0 0.0
01/04/2024
67.62
 1,600 67.62 67.62 67.52 1,000 0 0.1
29/03/2024
67.52
 700 67.62 67.62 66.86 0 0 0
28/03/2024
67.62
 1,800 66.68 67.71 65.92 0 0 0
27/03/2024
67.24
 400 66.86 67.24 66.86 0 0 0
26/03/2024
66.58
 200 67.71 67.71 66.58 0 0 0
25/03/2024
67.99
 1,200 67.99 67.99 67.99 0 0 0
22/03/2024
68.56
 0 68.56 68.56 68.56 0 0 0
21/03/2024
68.56
 3,800 68.28 68.75 68.28 0 100 -0.0
20/03/2024
68.28
 600 66.39 68.28 66.39 0 0 0
19/03/2024
68.47
 1,400 68.65 68.65 66.86 0 0 0
18/03/2024
67.62
 600 65.08 67.62 64.32 0 0 0
15/03/2024
67.71
 300 66.02 67.71 66.02 0 0 0
14/03/2024
68.28
 400 66.02 68.37 66.02 0 100 -0.0
13/03/2024
68.47
 200 67.81 68.47 67.81 0 0 0
12/03/2024
68.56
 800 67.81 68.56 66.30 0 0 0
11/03/2024
68.65
 900 68.75 68.75 68.28 300 0 0.0
08/03/2024
68.56
 1,200 68.18 68.56 67.81 0 0 0
07/03/2024
68.75
 100 68.75 68.75 68.75 0 0 0
06/03/2024
68.84
 600 66.21 68.84 66.21 0 0 0
05/03/2024
69.03
 1,900 69.12 69.12 68.75 100 100 -0
04/03/2024
68.75
 2,400 69.41 69.41 68.75 0 0 0
01/03/2024
70.35
 600 70.54 70.54 68.56 0 0 0
29/02/2024
70.54
 500 70.16 70.54 68.75 200 0 0.0
28/02/2024
70.54
 2,100 71.38 71.38 68.47 100 100 0
27/02/2024
71.48
 7,800 69.22 72.04 69.22 0 0 0
26/02/2024
69.22
 1,000 69.69 69.69 69.22 800 0 0.1
23/02/2024
69.69
 2,100 68.75 69.69 68.28 0 0 0
22/02/2024
70.07
 3,100 70.07 70.07 69.22 100 0 0.0
21/02/2024
70.07
 900 70.16 70.16 69.50 400 0 0.0
20/02/2024
70.16
 2,400 70.63 70.63 70.16 2,400 0 0.2
19/02/2024
70.16
 900 69.69 70.63 69.69 200 0 0.0
16/02/2024
69.69
 4,800 72.04 72.04 69.69 1,600 0 0.1
15/02/2024
72.04
 9,800 70.35 72.04 68.75 905 300 0.0
07/02/2024
67.81
 5,700 67.34 67.81 66.86 4,900 400 0.3
06/02/2024
66.86
 7,300 66.86 66.86 66.86 7,300 0 0.5
05/02/2024
66.86
 2,000 66.86 66.86 66.86 106 0 0.0
02/02/2024
66.77
 1,100 65.92 66.77 65.92 600 0 0.0
01/02/2024
65.92
 1,300 65.92 65.92 65.92 600 500 0.0
31/01/2024
65.92
 800 66.02 66.02 65.92 0 500 -0.0
30/01/2024
67.90
 1,800 65.83 67.90 65.83 0 0 0
29/01/2024
65.92
 1,600 65.73 65.92 65.45 1,200 100 0.1
26/01/2024
65.73
 1,100 65.83 65.83 65.73 1,000 100 0.1
25/01/2024
65.83
 1,100 64.42 65.83 63.10 300 0 0.0
24/01/2024
64.42
 2,200 64.51 64.51 64.42 1,700 0 0.1
23/01/2024
64.51
 1,800 63.85 64.51 63.76 1,700 600 0.1
22/01/2024
63.76
 2,600 63.00 63.95 63.00 200 500 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
66.39
 9,300 65.92 66.86 64.04 1,900 500 0.1
18/01/2024
63.77
 2,400 64.57 64.57 63.68 400 0 0.0
17/01/2024
64.57
 8,300 64.13 64.57 63.95 4,100 0 0.3
16/01/2024
64.13
 4,700 64.13 64.57 63.95 3,000 1,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |