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)
01/12/2023
55.06
 700 54.33 55.24 55.06 0 0 0
30/11/2023
54.33
 3,900 54.87 54.87 54.33 0 0 0
29/11/2023
54.87
 100 52.61 54.87 54.87 0 0 0
28/11/2023
52.61
 100 55.24 55.24 52.61 0 0 0
27/11/2023
55.24
 600 55.24 55.24 52.07 0 0 0
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26%
24/11/2023
55.24
 3,200 53.34 55.69 54.33 1,000 0 0.1
23/11/2023
53.34
 3,600 53.34 53.68 52.03 400 1,800 -0.1
22/11/2023
53.34
 700 51.60 54.20 53.25 0 0 0
21/11/2023
51.60
 300 53.42 53.68 50.73 100 0 0.0
20/11/2023
53.42
 1,900 52.73 53.60 52.90 0 0 0
17/11/2023
52.73
 2,100 53.60 53.60 51.17 100 1,200 -0.1
16/11/2023
53.60
 600 54.20 54.20 51.17 0 0 0
15/11/2023
54.20
 800 53.42 54.20 53.42 0 0 0
14/11/2023
53.42
 5,500 53.42 53.42 50.56 0 0 0
13/11/2023
53.42
 100 53.42 53.42 53.42 100 0 0.0
10/11/2023
53.42
 1,600 51.34 53.68 53.34 1,500 0 0.1
09/11/2023
51.34
 2,800 51.17 52.38 51.17 500 1,800 -0.1
08/11/2023
51.17
 600 50.30 51.17 50.30 100 0 0.0
07/11/2023
50.30
 700 50.56 50.56 50.30 0 700 -0.0
06/11/2023
50.56
 3,500 49.00 52.38 50.13 2,000 2,800 -0.0
03/11/2023
49.00
 200 49.87 49.87 49.00 0 0 0
02/11/2023
49.87
 5,000 48.74 50.04 48.74 1,000 1,700 -0.0
01/11/2023
48.74
 600 48.83 49.87 48.74 0 0 0
31/10/2023
48.83
 1,900 49.00 52.38 48.74 0 0 0
30/10/2023
49.00
 2,900 50.73 50.73 48.74 200 0 0.0
27/10/2023
50.73
 2,100 51.25 51.25 49.26 0 100 -0.0
26/10/2023
51.25
 100 51.25 51.25 51.25 0 0 0
25/10/2023
51.25
 3,000 52.03 52.03 49.17 2,000 100 0.1
24/10/2023
52.03
 1,600 52.38 52.38 48.74 0 100 -0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/10/2023
52.38
 100 49.87 52.38 52.38 0 0 0
20/10/2023
49.87
 3,000 49.78 49.87 48.79 1,000 900 0.0
19/10/2023
49.78
 8,400 49.78 50.28 49.78 8,100 0 0.5
18/10/2023
49.78
 2,200 49.45 49.78 49.45 1,500 0 0.1
17/10/2023
49.45
 3,500 49.45 49.78 49.45 700 0 0.0
16/10/2023
49.45
 4,600 49.20 49.45 49.20 2,300 2,200 0.0
13/10/2023
49.20
 4,300 48.45 49.37 49.04 2,100 300 0.1
12/10/2023
48.45
 900 49.45 49.45 48.29 100 0 0.0
11/10/2023
49.45
 3,400 49.37 49.45 49.45 1,600 0 0.1
10/10/2023
49.37
 2,100 49.37 49.45 49.04 700 0 0.0
09/10/2023
49.37
 12,100 49.04 49.45 48.87 1,100 0 0.1
06/10/2023
49.04
 1,700 48.12 49.04 48.12 100 0 0.0
05/10/2023
48.12
 1,500 48.04 48.12 47.79 500 0 0.0
04/10/2023
48.04
 500 48.12 48.12 48.04 0 0 0
03/10/2023
48.12
 200 48.20 48.20 45.79 0 100 -0.0
02/10/2023
48.20
 1,100 47.54 48.20 45.63 100 100 0
29/09/2023
47.54
 300 44.46 47.54 47.54 0 0 0
27/09/2023
44.46
 600 46.13 46.13 44.13 0 0 0
26/09/2023
46.13
 0 46.13 46.13 46.13 0 0 0
25/09/2023
46.13
 400 48.12 48.20 46.13 200 0 0.0
22/09/2023
48.12
 100 48.12 48.12 48.12 0 0 0
21/09/2023
48.12
 400 46.96 48.12 46.96 300 0 0.0
20/09/2023
46.96
 200 46.96 46.96 46.96 0 200 -0.0
19/09/2023
46.96
 700 45.88 46.96 45.88 500 500 0
18/09/2023
45.88
 100 46.96 46.96 45.88 0 0 0
15/09/2023
46.96
 0 46.96 46.96 46.96 0 0 0
14/09/2023
46.96
 1,200 47.71 47.71 46.96 700 0 0.0
13/09/2023
47.71
 100 46.13 47.71 47.71 0 0 0
12/09/2023
46.13
 2,400 46.96 47.71 46.13 1,800 0 0.1
08/09/2023
46.96
 2,000 45.88 46.96 46.54 0 1,900 -0.1
07/09/2023
45.88
 100 45.79 45.88 45.88 0 0 0
06/09/2023
45.79
 5,800 45.71 45.88 45.71 5,600 0 0.3
05/09/2023
45.71
 100 45.63 45.71 45.71 0 0 0
31/08/2023
45.63
 0 45.63 45.63 45.63 0 0 0
30/08/2023
45.63
 700 45.79 45.79 45.63 300 700 -0.0
29/08/2023
45.79
 0 45.79 45.79 45.79 0 0 0
28/08/2023
45.79
 0 45.79 45.79 45.79 0 0 0
25/08/2023
45.79
 100 45.79 45.79 45.79 0 100 -0.0
24/08/2023
45.79
 100 45.79 45.79 45.79 0 0 0
22/08/2023
45.79
 0 45.79 45.79 45.79 0 0 0
21/08/2023
45.79
 1,300 45.54 45.79 45.63 300 900 -0.0
18/08/2023
45.54
 300 47.37 47.37 45.54 100 0 0.0
17/08/2023
47.37
 100 49.04 49.04 47.37 0 0 0
16/08/2023
49.04
 100 49.04 49.04 49.04 0 100 -0.0
15/08/2023
49.04
 400 49.12 49.12 49.04 100 0 0.0
14/08/2023
49.12
 2,100 46.38 49.12 46.62 2,100 1,200 0.1
11/08/2023
46.38
 6,200 46.13 49.20 46.38 5,100 0 0.3
10/08/2023
46.13
 400 47.37 48.12 46.13 200 0 0.0
09/08/2023
47.37
 100 46.96 47.37 47.37 0 0 0
08/08/2023
46.96
 200 46.54 46.96 46.54 200 0 0.0
07/08/2023
46.54
 200 47.62 47.62 46.54 100 100 -0.0
04/08/2023
47.62
 0 47.62 47.62 47.62 0 0 0
03/08/2023
47.62
 1,100 44.63 47.62 43.22 0 0 0
02/08/2023
44.63
 3,000 46.96 46.96 44.63 0 0 0
01/08/2023
46.96
 0 46.96 46.96 46.96 0 0 0
31/07/2023
46.96
 0 46.96 46.96 46.96 0 0 0
28/07/2023
46.96
 300 49.70 49.70 46.62 300 100 0.0
27/07/2023
49.70
 0 49.70 49.70 49.70 0 0 0
26/07/2023
49.70
 200 46.46 49.70 49.70 0 0 0
25/07/2023
46.46
 1,900 46.46 49.37 46.29 0 1,300 -0.1
24/07/2023
46.46
 1,300 49.45 49.45 46.46 900 400 0.0
21/07/2023
49.45
 2,700 49.20 49.87 49.20 2,700 0 0.2
20/07/2023
49.20
 700 49.04 49.20 49.12 700 300 0.0
19/07/2023
49.04
 700 49.04 49.04 49.04 700 700 0
18/07/2023
49.04
 1,500 50.70 50.70 47.46 1,300 1,000 0.0
17/07/2023
50.70
 1,100 49.87 50.70 46.62 200 0 0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2023
49.87
 2,400 48.62 49.87 49.87 2,400 0 0.1
13/07/2023
48.62
 0 48.62 48.62 48.62 0 0 0
12/07/2023
48.62
 700 47.80 48.62 48.21 0 0 0
11/07/2023
47.80
 500 47.80 47.80 47.80 300 500 -0.0
10/07/2023
47.80
 7,300 46.58 48.21 46.58 2,000 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |