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)
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
12/10/2023
47.66
 900 48.64 48.64 47.50 100 0 0.0
11/10/2023
48.64
 3,400 48.56 48.64 48.64 1,600 0 0.1
10/10/2023
48.56
 2,100 48.56 48.64 48.23 700 0 0.0
09/10/2023
48.56
 12,100 48.23 48.64 48.07 1,100 0 0.1
06/10/2023
48.23
 1,700 47.33 48.23 47.33 100 0 0.0
05/10/2023
47.33
 1,500 47.25 47.33 47.01 500 0 0.0
04/10/2023
47.25
 500 47.33 47.33 47.25 0 0 0
03/10/2023
47.33
 200 47.41 47.41 45.04 0 100 -0.0
02/10/2023
47.41
 1,100 46.76 47.41 44.88 100 100 0
29/09/2023
46.76
 300 43.74 46.76 46.76 0 0 0
27/09/2023
43.74
 600 45.37 45.37 43.41 0 0 0
26/09/2023
45.37
 0 45.37 45.37 45.37 0 0 0
25/09/2023
45.37
 400 47.33 47.41 45.37 200 0 0.0
22/09/2023
47.33
 100 47.33 47.33 47.33 0 0 0
21/09/2023
47.33
 400 46.19 47.33 46.19 300 0 0.0
20/09/2023
46.19
 200 46.19 46.19 46.19 0 200 -0.0
19/09/2023
46.19
 700 45.12 46.19 45.12 500 500 0
18/09/2023
45.12
 100 46.19 46.19 45.12 0 0 0
15/09/2023
46.19
 0 46.19 46.19 46.19 0 0 0
14/09/2023
46.19
 1,200 46.92 46.92 46.19 700 0 0.0
13/09/2023
46.92
 100 45.37 46.92 46.92 0 0 0
12/09/2023
45.37
 2,400 46.19 46.92 45.37 1,800 0 0.1
08/09/2023
46.19
 2,000 45.12 46.19 45.78 0 1,900 -0.1
07/09/2023
45.12
 100 45.04 45.12 45.12 0 0 0
06/09/2023
45.04
 5,800 44.96 45.12 44.96 5,600 0 0.3
05/09/2023
44.96
 100 44.88 44.96 44.96 0 0 0
31/08/2023
44.88
 0 44.88 44.88 44.88 0 0 0
30/08/2023
44.88
 700 45.04 45.04 44.88 300 700 -0.0
29/08/2023
45.04
 0 45.04 45.04 45.04 0 0 0
28/08/2023
45.04
 0 45.04 45.04 45.04 0 0 0
25/08/2023
45.04
 100 45.04 45.04 45.04 0 100 -0.0
24/08/2023
45.04
 100 45.04 45.04 45.04 0 0 0
22/08/2023
45.04
 0 45.04 45.04 45.04 0 0 0
21/08/2023
45.04
 1,300 44.80 45.04 44.88 300 900 -0.0
18/08/2023
44.80
 300 46.60 46.60 44.80 100 0 0.0
17/08/2023
46.60
 100 48.23 48.23 46.60 0 0 0
16/08/2023
48.23
 100 48.23 48.23 48.23 0 100 -0.0
15/08/2023
48.23
 400 48.31 48.31 48.23 100 0 0.0
14/08/2023
48.31
 2,100 45.62 48.31 45.86 2,100 1,200 0.1
11/08/2023
45.62
 6,200 45.37 48.39 45.62 5,100 0 0.3
10/08/2023
45.37
 400 46.60 47.33 45.37 200 0 0.0
09/08/2023
46.60
 100 46.19 46.60 46.60 0 0 0
08/08/2023
46.19
 200 45.78 46.19 45.78 200 0 0.0
07/08/2023
45.78
 200 46.84 46.84 45.78 100 100 -0.0
04/08/2023
46.84
 0 46.84 46.84 46.84 0 0 0
03/08/2023
46.84
 1,100 43.90 46.84 42.51 0 0 0
02/08/2023
43.90
 3,000 46.19 46.19 43.90 0 0 0
01/08/2023
46.19
 0 46.19 46.19 46.19 0 0 0
31/07/2023
46.19
 0 46.19 46.19 46.19 0 0 0
28/07/2023
46.19
 300 48.89 48.89 45.86 300 100 0.0
27/07/2023
48.89
 0 48.89 48.89 48.89 0 0 0
26/07/2023
48.89
 200 45.70 48.89 48.89 0 0 0
25/07/2023
45.70
 1,900 45.70 48.56 45.53 0 1,300 -0.1
24/07/2023
45.70
 1,300 48.64 48.64 45.70 900 400 0.0
21/07/2023
48.64
 2,700 48.39 49.05 48.39 2,700 0 0.2
20/07/2023
48.39
 700 48.23 48.39 48.31 700 300 0.0
19/07/2023
48.23
 700 48.23 48.23 48.23 700 700 0
18/07/2023
48.23
 1,500 49.87 49.87 46.68 1,300 1,000 0.0
17/07/2023
49.87
 1,100 49.05 49.87 45.86 200 0 0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2023
49.05
 2,400 47.82 49.05 49.05 2,400 0 0.1
13/07/2023
47.82
 0 47.82 47.82 47.82 0 0 0
12/07/2023
47.82
 700 47.02 47.82 47.42 0 0 0
11/07/2023
47.02
 500 47.02 47.02 47.02 300 500 -0.0
10/07/2023
47.02
 7,300 45.81 47.42 45.81 2,000 400 0.1
07/07/2023
45.81
 1,100 45.81 45.81 44.37 800 0 0.0
06/07/2023
45.81
 800 46.22 47.42 45.81 0 0 0
05/07/2023
46.22
 3,200 45.81 46.22 46.22 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |