CTCP Thủy điện Thác Mơ (tmp)

49.90
0.90
(1.84%)
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
(2026-04-06) 		-6.50 -11.71% 56,700 -1,900 0
49
55.50
49.90
2 tháng
(2026-03-05) 		-9 -15.52% 114,300 -5,400 -0.2
49
58
49.90
3 tháng
(2026-02-03) 		-7.90 -13.88% 156,800 -1,200 0.1
49
61.50
49.90
6 tháng
(2025-11-05) 		-12.97 -20.93% 319,700 -37,800 -2.1
49
62.95
49.90
12 tháng
(2025-05-09) 		-16.45 -25.14% 716,900 -156,400 -8.5
49
65.45
49.90
24 tháng
(2024-05-14) 		-15.89 -24.48% 1,213,100 -134,946 -7.1
49
69.69
49.90
36 tháng
(2023-05-22) 		7.41 17.82% 1,750,300 -38,535 -0.9
41.59
72.04
49.90
60 tháng
(2021-05-31) 		18.90 62.77% 3,535,400 145,366 10.7
27.83
72.04
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2024
64.13
 26,700 62.44 64.13 62.44 3,800 0 0.3
12/01/2024
62.44
 9,200 61.81 62.79 61.81 2,200 0 0.2
11/01/2024
61.81
 3,600 61.99 61.99 61.81 1,600 0 0.1
10/01/2024
61.72
 7,100 61.90 62.35 61.72 4,700 200 0.3
09/01/2024
61.72
 4,300 61.46 61.72 61.46 0 0 0
08/01/2024
61.46
 1,600 61.46 62.26 61.46 0 0 0
05/01/2024
60.92
 3,800 61.01 61.01 60.92 100 0 0.0
04/01/2024
61.01
 800 60.74 61.90 58.34 300 0 0.0
03/01/2024
60.92
 8,100 61.01 61.01 60.92 500 0 0.0
02/01/2024
61.01
 6,700 61.01 61.01 60.92 200 900 -0.0
29/12/2023
60.66
 33,500 60.57 61.01 60.39 3,600 1,100 0.2
28/12/2023
60.57
 4,000 58.78 61.28 58.43 300 400 -0.0
27/12/2023
58.78
 2,200 59.68 61.10 58.78 1,200 0 0.1
26/12/2023
59.68
 6,500 57.00 59.68 57.00 100 0 0.0
25/12/2023
57.00
 2,500 55.49 57.00 55.85 0 800 -0.1
22/12/2023
55.49
 2,100 55.67 55.67 55.22 900 0 0.1
21/12/2023
55.67
 900 55.40 55.67 55.40 0 0 0
20/12/2023
55.40
 2,400 55.40 55.93 55.04 200 0 0.0
19/12/2023
55.40
 3,500 54.33 56.47 54.78 1,100 0 0.1
18/12/2023
54.33
 2,600 56.74 56.74 54.33 300 0 0.0
15/12/2023
56.74
 2,800 56.74 56.74 54.42 0 0 0
14/12/2023
56.74
 11,900 55.67 56.74 52.55 0 10,500 -0.6
13/12/2023
55.67
 1,600 55.67 56.74 55.67 0 0 0
12/12/2023
55.67
 4,400 55.67 55.67 55.22 0 0 0
11/12/2023
55.67
 800 55.67 55.67 55.31 0 200 -0.0
08/12/2023
55.67
 1,100 55.67 55.67 55.31 100 0 0.0
07/12/2023
55.67
 1,100 55.22 55.67 55.22 0 300 -0.0
06/12/2023
55.22
 1,100 55.67 55.67 55.22 0 900 -0.1
05/12/2023
55.67
 8,400 54.78 55.67 53.44 0 4,500 -0.3
04/12/2023
54.78
 500 54.15 54.78 54.78 0 500 -0.0
01/12/2023
54.15
 700 53.44 54.33 54.15 0 0 0
30/11/2023
53.44
 3,900 53.98 53.98 53.44 0 0 0
29/11/2023
53.98
 100 51.75 53.98 53.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |