CTCP Thủy điện Thác Mơ (tmp)

58
-1.20
(-2.03%)
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
(2025-12-29) 		0.50 0.87% 47,100 4,400 0.3
57.10
59.80
59.20
2 tháng
(2025-11-28) 		-2 -3.32% 120,300 -15,300 -0.9
57.10
60.98
59.20
3 tháng
(2025-10-29) 		-2.88 -4.73% 166,200 -35,000 -2.1
57.10
62.95
59.20
6 tháng
(2025-07-31) 		-3.67 -5.94% 347,800 -44,100 -2.6
57.10
62.95
59.20
12 tháng
(2025-02-03) 		-4.65 -7.41% 715,900 -153,250 -8.5
57.10
66.13
59.20
24 tháng
(2024-02-07) 		-9.71 -14.31% 1,168,100 -122,641 -6.3
57.10
72.04
59.20
36 tháng
(2023-02-13) 		15.64 36.85% 1,675,000 -2,035 1.8
39.70
72.04
59.20
60 tháng
(2021-02-22) 		31.85 121.37% 4,033,700 -7,034 4.2
25.24
72.04
59.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
39.70
 0 39.70 39.70 39.70 0 0 0.1
04/04/2023
39.70
 0 39.70 39.70 39.70 0 0 0.1
03/04/2023
39.70
 300 41.67 41.67 39.70 0 0 0.1
31/03/2023
41.67
 1,800 41.67 41.75 41.67 1,800 0 0.1
30/03/2023
41.67
 5,400 40.73 41.67 40.73 3,300 0 0.2
29/03/2023
40.73
 2,400 40.88 40.88 40.73 1,300 400 0.0
28/03/2023
40.88
 2,100 42.85 42.85 40.49 500 100 0.0
27/03/2023
42.85
 100 40.88 42.85 42.85 0 0 0
24/03/2023
40.88
 1,300 40.65 40.88 40.65 500 800 -0.0
23/03/2023
40.65
 300 40.65 40.65 40.65 0 0 0
22/03/2023
40.65
 400 42.61 42.61 40.49 0 0 0
21/03/2023
42.61
 0 42.61 42.61 42.61 0 0 0
20/03/2023
42.61
 0 42.61 42.61 42.61 0 0 0.0
17/03/2023
42.61
 200 44.50 44.50 42.61 100 0 0.0
16/03/2023
44.50
 0 44.50 44.50 44.50 0 0 0.0
15/03/2023
44.50
 100 42.69 44.50 44.50 0 0 0.0
14/03/2023
42.69
 0 42.69 42.69 42.69 0 0 0.0
13/03/2023
42.69
 100 42.61 42.69 42.69 0 0 0.0
10/03/2023
42.61
 100 44.50 44.50 42.61 0 0 0.0
09/03/2023
44.50
 0 44.50 44.50 44.50 0 0 0.0
08/03/2023
44.50
 0 44.50 44.50 44.50 0 0 0.0
07/03/2023
44.50
 700 44.42 44.50 44.42 400 0 0.0
06/03/2023
44.42
 3,700 42.46 44.50 42.85 0 0 0
03/03/2023
42.46
 2,100 42.61 42.61 41.67 0 0 0
02/03/2023
42.61
 2,000 42.46 42.61 42.61 0 0 0
01/03/2023
42.46
 3,300 44.50 44.81 42.46 100 100 0
28/02/2023
44.50
 0 44.50 44.50 44.50 0 0 0.1
27/02/2023
44.50
 2,300 44.66 44.81 44.50 2,300 0 0.1
24/02/2023
44.66
 0 44.66 44.66 44.66 0 0 0
23/02/2023
44.66
 1,300 44.42 44.66 42.85 100 100 0
22/02/2023
44.42
 1,500 42.85 44.74 44.03 800 0 0.0
21/02/2023
42.85
 600 44.74 44.74 42.85 300 100 0.0
20/02/2023
44.74
 2,500 42.30 44.74 42.46 1,300 0 0.1
17/02/2023
42.30
 200 42.93 42.93 42.06 0 0 -0.0
16/02/2023
42.93
 600 42.93 42.93 41.67 0 100 -0.0
15/02/2023
42.93
 0 42.93 42.93 42.93 0 0 0.0
14/02/2023
42.93
 400 42.46 42.93 42.93 200 0 0.0
13/02/2023
42.46
 2,200 43.08 43.08 42.46 1,900 0 0.1
10/02/2023
43.08
 200 43.01 43.08 41.35 0 100 -0.0
09/02/2023
43.01
 0 43.01 43.01 43.01 0 0 0.1
08/02/2023
43.01
 0 43.01 43.01 43.01 0 0 0.1
07/02/2023
43.01
 2,700 43.16 43.16 43.01 1,700 0 0.1
06/02/2023
43.16
 3,200 42.85 43.16 42.93 3,000 0 0.2
03/02/2023
42.85
 700 42.85 42.85 41.28 200 0 0.0
02/02/2023
42.85
 200 42.46 42.85 41.28 0 0 -0.0
01/02/2023
42.46
 200 42.38 42.46 42.46 0 200 -0.0
31/01/2023
42.38
 3,400 42.22 42.38 42.14 300 0 0.0
30/01/2023
42.22
 400 42.06 43.16 42.06 200 100 0.0
27/01/2023
42.06
 1,100 40.10 42.06 40.57 300 1,000 -0.0
19/01/2023
40.10
 1,000 41.28 41.28 40.10 0 0 0.1
18/01/2023
41.28
 1,500 40.88 41.35 41.28 1,100 0 0.1
17/01/2023
40.88
 200 40.57 40.88 40.88 100 0 0.0
16/01/2023
40.57
 1,100 39.94 40.57 40.10 700 0 0.0
13/01/2023
39.94
 300 39.94 39.94 39.86 0 0 0.0
12/01/2023
39.94
 1,400 39.94 39.94 39.94 600 0 0.0
11/01/2023
39.94
 0 39.94 39.94 39.94 0 0 0.0
10/01/2023
39.94
 600 39.78 40.02 39.94 600 0 0.0
09/01/2023
39.78
 300 39.70 39.78 39.78 100 0 0.0
06/01/2023
39.70
 3,600 39.31 39.70 39.07 2,900 0 0.1
05/01/2023
39.31
 1,500 39.94 39.94 39.31 700 0 0.0
04/01/2023
39.94
 500 39.62 40.49 39.94 300 0 0.0
03/01/2023
39.62
 5,100 38.92 39.70 39.31 3,300 0 0.2
30/12/2022
38.92
 1,300 39.31 40.10 38.92 500 0 0.0
29/12/2022
39.31
 1,200 39.15 39.31 39.31 800 0 0.0
28/12/2022
39.15
 300 40.88 40.88 39.15 100 300 -0.0
27/12/2022
40.88
 4,300 40.10 40.88 38.60 400 600 -0.0
26/12/2022
40.10
 200 40.33 40.33 40.10 200 0 0.0
23/12/2022
40.33
 0 40.33 40.33 40.33 0 0 0.0
22/12/2022
40.33
 0 40.33 40.33 40.33 0 0 0.0
21/12/2022
40.33
 100 39.31 40.33 40.33 101 0 0.0
20/12/2022
39.31
 300 38.92 39.31 38.68 0 0 -0.0
19/12/2022
38.92
 1,200 38.92 40.88 38.56 0 100 -0.0
16/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2022
38.92
 100 37.90 38.92 38.92 100 0 0.0
15/12/2022
37.89
 1,400 38.67 38.67 37.89 400 0 0.0
14/12/2022
38.67
 400 38.28 38.67 38.67 400 0 0.0
13/12/2022
38.28
 2,700 38.67 38.67 38.20 0 0 0
12/12/2022
38.67
 0 38.67 38.67 38.67 50 0 0
09/12/2022
38.67
 5,300 38.51 38.67 36.58 800 0 0.0
08/12/2022
38.51
 1,000 38.51 38.51 38.51 1,000 0 0.0
07/12/2022
38.51
 800 38.51 38.51 38.51 0 0 0.1
06/12/2022
38.51
 300 38.67 38.67 38.51 0 0 0.1
05/12/2022
38.67
 7,800 38.82 38.82 38.67 1,100 0 0.1
02/12/2022
38.82
 1,400 38.82 38.82 38.75 500 700 -0.0
01/12/2022
38.82
 2,600 38.90 38.90 37.89 0 0 0.1
30/11/2022
38.90
 2,000 38.98 38.98 37.89 0 0 0.1
29/11/2022
38.98
 0 38.98 38.98 38.98 0 0 0.1
28/11/2022
38.98
 200 39.05 39.05 38.98 0 0 0.1
25/11/2022
39.05
 200 38.67 39.05 38.67 0 0 0.1
24/11/2022
38.67
 0 38.67 38.67 38.67 0 0 0.1
23/11/2022
38.67
 3,000 39.05 39.21 38.67 2,000 0 0.1
22/11/2022
39.05
 0 39.05 39.05 39.05 0 0 0.0
21/11/2022
39.05
 1,200 37.59 39.44 38.82 700 0 0.0
18/11/2022
37.59
 1,100 40.21 40.21 37.59 0 0 -0.0
17/11/2022
40.21
 200 39.36 40.21 39.83 0 0 -0.0
16/11/2022
39.36
 100 38.28 39.36 39.36 0 0 -0.0
15/11/2022
38.28
 1,800 38.28 38.28 35.73 400 1,100 -0.0
14/11/2022
38.28
 100 40.91 40.91 38.28 0 0 0.0
11/11/2022
40.91
 1,100 40.91 40.91 39.44 100 0 0.0
10/11/2022
40.91
 600 40.91 40.91 38.36 0 0 0.0
09/11/2022
40.91
 0 40.91 40.91 40.91 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |