CTCP Thủy điện Thác Mơ (tmp)

49.70
3.20
(6.88%)
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
(2026-07-06) 		0.10 0.22% 34,000 -4,400 0
45
47.40
46.50
2 tháng
(2026-06-05) 		2.98 6.90% 67,600 -11,500 0
43.12
47.58
46.50
3 tháng
(2026-05-06) 		-0.19 -0.40% 141,100 -36,400 0
43.03
47.58
46.50
6 tháng
(2026-02-05) 		-8.72 -15.90% 295,000 -39,800 0.1
43.03
58.94
46.50
12 tháng
(2025-08-11) 		-13.29 -22.37% 625,200 -84,300 -2.6
43.03
60.33
46.50
24 tháng
(2024-08-14) 		-18.34 -28.46% 1,246,700 -183,846 -7.8
43.03
66.79
46.50
36 tháng
(2023-08-21) 		2.93 6.80% 1,806,300 -121,735 -3.4
41.91
69.04
46.50
60 tháng
(2021-08-30) 		16.77 57.16% 3,216,200 73,566 9.3
29.27
69.04
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2024
65.88
 100 65.88 65.88 65.88 0 0 0
06/03/2024
65.97
 600 63.45 65.97 63.45 0 0 0
05/03/2024
66.15
 1,900 66.24 66.24 65.88 100 100 -0
04/03/2024
65.88
 2,400 66.52 66.52 65.88 0 0 0
01/03/2024
67.42
 600 67.60 67.60 65.70 0 0 0
29/02/2024
67.60
 500 67.24 67.60 65.88 200 0 0.0
28/02/2024
67.60
 2,100 68.41 68.41 65.61 100 100 0
27/02/2024
68.50
 7,800 66.33 69.04 66.33 0 0 0
26/02/2024
66.33
 1,000 66.79 66.79 66.33 800 0 0.1
23/02/2024
66.79
 2,100 65.88 66.79 65.43 0 0 0
22/02/2024
67.15
 3,100 67.15 67.15 66.33 100 0 0.0
21/02/2024
67.15
 900 67.24 67.24 66.61 400 0 0.0
20/02/2024
67.24
 2,400 67.69 67.69 67.24 2,400 0 0.2
19/02/2024
67.24
 900 66.79 67.69 66.79 200 0 0.0
16/02/2024
66.79
 4,800 69.04 69.04 66.79 1,600 0 0.1
15/02/2024
69.04
 9,800 67.42 69.04 65.88 905 300 0.0
07/02/2024
64.98
 5,700 64.53 64.98 64.08 4,900 400 0.3
06/02/2024
64.08
 7,300 64.08 64.08 64.08 7,300 0 0.5
05/02/2024
64.08
 2,000 64.08 64.08 64.08 106 0 0.0
02/02/2024
63.99
 1,100 63.18 63.99 63.18 600 0 0.0
01/02/2024
63.18
 1,300 63.18 63.18 63.18 600 500 0.0
31/01/2024
63.18
 800 63.27 63.27 63.18 0 500 -0.0
30/01/2024
65.07
 1,800 63.09 65.07 63.09 0 0 0
29/01/2024
63.18
 1,600 63.00 63.18 62.72 1,200 100 0.1
26/01/2024
63.00
 1,100 63.09 63.09 63.00 1,000 100 0.1
25/01/2024
63.09
 1,100 61.73 63.09 60.47 300 0 0.0
24/01/2024
61.73
 2,200 61.82 61.82 61.73 1,700 0 0.1
23/01/2024
61.82
 1,800 61.19 61.82 61.10 1,700 600 0.1
22/01/2024
61.10
 2,600 60.38 61.28 60.38 200 500 -0.0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
63.63
 9,300 63.18 64.08 61.37 1,900 500 0.1
18/01/2024
61.12
 2,400 61.88 61.88 61.03 400 0 0.0
17/01/2024
61.88
 8,300 61.46 61.88 61.29 4,100 0 0.3
16/01/2024
61.46
 4,700 61.46 61.88 61.29 3,000 1,500 0.1
15/01/2024
61.46
 26,700 59.83 61.46 59.83 3,800 0 0.3
12/01/2024
59.83
 9,200 59.24 60.18 59.24 2,200 0 0.2
11/01/2024
59.24
 3,600 59.41 59.41 59.24 1,600 0 0.1
10/01/2024
59.15
 7,100 59.32 59.75 59.15 4,700 200 0.3
09/01/2024
59.15
 4,300 58.90 59.15 58.90 0 0 0
08/01/2024
58.90
 1,600 58.90 59.66 58.90 0 0 0
05/01/2024
58.38
 3,800 58.47 58.47 58.38 100 0 0.0
04/01/2024
58.47
 800 58.21 59.32 55.91 300 0 0.0
03/01/2024
58.38
 8,100 58.47 58.47 58.38 500 0 0.0
02/01/2024
58.47
 6,700 58.47 58.47 58.38 200 900 -0.0
29/12/2023
58.13
 33,500 58.04 58.47 57.87 3,600 1,100 0.2
28/12/2023
58.04
 4,000 56.34 58.73 55.99 300 400 -0.0
27/12/2023
56.34
 2,200 57.19 58.55 56.34 1,200 0 0.1
26/12/2023
57.19
 6,500 54.63 57.19 54.63 100 0 0.0
25/12/2023
54.63
 2,500 53.18 54.63 53.52 0 800 -0.1
22/12/2023
53.18
 2,100 53.35 53.35 52.92 900 0 0.1
21/12/2023
53.35
 900 53.09 53.35 53.09 0 0 0
20/12/2023
53.09
 2,400 53.09 53.60 52.75 200 0 0.0
19/12/2023
53.09
 3,500 52.07 54.12 52.49 1,100 0 0.1
18/12/2023
52.07
 2,600 54.37 54.37 52.07 300 0 0.0
15/12/2023
54.37
 2,800 54.37 54.37 52.15 0 0 0
14/12/2023
54.37
 11,900 53.35 54.37 50.36 0 10,500 -0.6
13/12/2023
53.35
 1,600 53.35 54.37 53.35 0 0 0
12/12/2023
53.35
 4,400 53.35 53.35 52.92 0 0 0
11/12/2023
53.35
 800 53.35 53.35 53.01 0 200 -0.0
08/12/2023
53.35
 1,100 53.35 53.35 53.01 100 0 0.0
07/12/2023
53.35
 1,100 52.92 53.35 52.92 0 300 -0.0
06/12/2023
52.92
 1,100 53.35 53.35 52.92 0 900 -0.1
05/12/2023
53.35
 8,400 52.49 53.35 51.21 0 4,500 -0.3
04/12/2023
52.49
 500 51.90 52.49 52.49 0 500 -0.0
01/12/2023
51.90
 700 51.21 52.07 51.90 0 0 0
30/11/2023
51.21
 3,900 51.73 51.73 51.21 0 0 0
29/11/2023
51.73
 100 49.59 51.73 51.73 0 0 0
28/11/2023
49.59
 100 52.07 52.07 49.59 0 0 0
27/11/2023
52.07
 600 52.07 52.07 49.08 0 0 0
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26%
24/11/2023
52.07
 3,200 50.27 52.49 51.21 1,000 0 0.1
23/11/2023
50.28
 3,600 50.28 50.60 49.05 400 1,800 -0.1
22/11/2023
50.28
 700 48.64 51.09 50.19 0 0 0
21/11/2023
48.64
 300 50.36 50.60 47.82 100 0 0.0
20/11/2023
50.36
 1,900 49.70 50.52 49.87 0 0 0
17/11/2023
49.70
 2,100 50.52 50.52 48.23 100 1,200 -0.1
16/11/2023
50.52
 600 51.09 51.09 48.23 0 0 0
15/11/2023
51.09
 800 50.36 51.09 50.36 0 0 0
14/11/2023
50.36
 5,500 50.36 50.36 47.66 0 0 0
13/11/2023
50.36
 100 50.36 50.36 50.36 100 0 0.0
10/11/2023
50.36
 1,600 48.39 50.60 50.28 1,500 0 0.1
09/11/2023
48.39
 2,800 48.23 49.38 48.23 500 1,800 -0.1
08/11/2023
48.23
 600 47.41 48.23 47.41 100 0 0.0
07/11/2023
47.41
 700 47.66 47.66 47.41 0 700 -0.0
06/11/2023
47.66
 3,500 46.19 49.38 47.25 2,000 2,800 -0.0
03/11/2023
46.19
 200 47.01 47.01 46.19 0 0 0
02/11/2023
47.01
 5,000 45.94 47.17 45.94 1,000 1,700 -0.0
01/11/2023
45.94
 600 46.02 47.01 45.94 0 0 0
31/10/2023
46.02
 1,900 46.19 49.38 45.94 0 0 0
30/10/2023
46.19
 2,900 47.82 47.82 45.94 200 0 0.0
27/10/2023
47.82
 2,100 48.31 48.31 46.43 0 100 -0.0
26/10/2023
48.31
 100 48.31 48.31 48.31 0 0 0
25/10/2023
48.31
 3,000 49.05 49.05 46.35 2,000 100 0.1
24/10/2023
49.05
 1,600 49.38 49.38 45.94 0 100 -0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/10/2023
49.38
 100 47.01 49.38 49.38 0 0 0
20/10/2023
47.00
 3,000 46.93 47.00 45.99 1,000 900 0.0
19/10/2023
46.93
 8,400 46.93 47.40 46.93 8,100 0 0.5
18/10/2023
46.93
 2,200 46.61 46.93 46.61 1,500 0 0.1
17/10/2023
46.61
 3,500 46.61 46.93 46.61 700 0 0.0
16/10/2023
46.61
 4,600 46.38 46.61 46.38 2,300 2,200 0.0
13/10/2023
46.38
 4,300 45.67 46.53 46.22 2,100 300 0.1
12/10/2023
45.67
 900 46.61 46.61 45.52 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |