CTCP Thủy điện Thác Mơ (tmp)

56
0.10
(0.18%)
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
(2026-02-11) 		-5.60 -9.11% 30,000 1,100 0.1
55.90
61.50
56
2 tháng
(2026-01-12) 		-2.10 -3.62% 66,800 5,600 0.3
55.90
61.50
56
3 tháng
(2025-12-15) 		-2.13 -3.67% 150,200 10,900 0.6
55.90
61.50
56
6 tháng
(2025-09-15) 		-5.18 -8.48% 299,000 -39,500 -2.4
55.90
62.95
56
12 tháng
(2025-03-18) 		-8.78 -13.58% 700,000 -142,874 -7.8
55.90
66.13
56
24 tháng
(2024-03-25) 		-12.09 -17.79% 1,171,000 -128,946 -6.8
55.90
69.69
56
36 tháng
(2023-03-29) 		15.17 37.26% 1,706,700 -4,635 1.4
39.70
72.04
56
60 tháng
(2021-04-08) 		29.33 110.37% 3,860,300 53,066 6.8
26.57
72.04
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
51.75
 100 54.33 54.33 51.75 0 0 0
27/11/2023
54.33
 600 54.33 54.33 51.21 0 0 0
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26%
24/11/2023
54.33
 3,200 52.46 54.78 53.44 1,000 0 0.1
23/11/2023
52.46
 3,600 52.46 52.80 51.18 400 1,800 -0.1
22/11/2023
52.46
 700 50.75 53.31 52.38 0 0 0
21/11/2023
50.75
 300 52.55 52.80 49.90 100 0 0.0
20/11/2023
52.55
 1,900 51.86 52.72 52.03 0 0 0
17/11/2023
51.86
 2,100 52.72 52.72 50.33 100 1,200 -0.1
16/11/2023
52.72
 600 53.31 53.31 50.33 0 0 0
15/11/2023
53.31
 800 52.55 53.31 52.55 0 0 0
14/11/2023
52.55
 5,500 52.55 52.55 49.73 0 0 0
13/11/2023
52.55
 100 52.55 52.55 52.55 100 0 0.0
10/11/2023
52.55
 1,600 50.50 52.80 52.46 1,500 0 0.1
09/11/2023
50.50
 2,800 50.33 51.52 50.33 500 1,800 -0.1
08/11/2023
50.33
 600 49.48 50.33 49.48 100 0 0.0
07/11/2023
49.48
 700 49.73 49.73 49.48 0 700 -0.0
06/11/2023
49.73
 3,500 48.20 51.52 49.30 2,000 2,800 -0.0
03/11/2023
48.20
 200 49.05 49.05 48.20 0 0 0
02/11/2023
49.05
 5,000 47.94 49.22 47.94 1,000 1,700 -0.0
01/11/2023
47.94
 600 48.03 49.05 47.94 0 0 0
31/10/2023
48.03
 1,900 48.20 51.52 47.94 0 0 0
30/10/2023
48.20
 2,900 49.90 49.90 47.94 200 0 0.0
27/10/2023
49.90
 2,100 50.41 50.41 48.45 0 100 -0.0
26/10/2023
50.41
 100 50.41 50.41 50.41 0 0 0
25/10/2023
50.41
 3,000 51.18 51.18 48.37 2,000 100 0.1
24/10/2023
51.18
 1,600 51.52 51.52 47.94 0 100 -0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/10/2023
51.52
 100 49.05 51.52 51.52 0 0 0
20/10/2023
49.05
 3,000 48.97 49.05 47.99 1,000 900 0.0
19/10/2023
48.97
 8,400 48.97 49.46 48.97 8,100 0 0.5
18/10/2023
48.97
 2,200 48.64 48.97 48.64 1,500 0 0.1
17/10/2023
48.64
 3,500 48.64 48.97 48.64 700 0 0.0
16/10/2023
48.64
 4,600 48.39 48.64 48.39 2,300 2,200 0.0
13/10/2023
48.39
 4,300 47.66 48.56 48.23 2,100 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |