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)
08/11/2022
40.91
 100 40.21 40.91 40.91 0 0 0.0
07/11/2022
40.21
 400 38.67 40.21 40.14 0 0 0.0
04/11/2022
38.67
 2,700 40.21 40.29 38.67 600 0 0.0
03/11/2022
40.21
 1,100 40.91 40.91 40.21 0 0 0.1
02/11/2022
40.91
 1,000 40.91 40.91 40.91 1,000 0 0.1
01/11/2022
40.91
 5,000 38.82 41.53 38.67 300 1,400 -0.1
31/10/2022
38.82
 2,300 38.67 39.05 38.67 100 300 -0.0
28/10/2022
38.67
 7,100 38.67 39.36 38.67 0 5,800 -0.3
27/10/2022
38.67
 5,400 37.47 38.75 37.97 2,600 4,500 -0.1
26/10/2022
37.47
 2,300 37.20 37.89 37.35 0 300 -0.0
25/10/2022
37.20
 3,200 37.51 37.89 37.12 1,000 2,900 -0.1
24/10/2022
37.51
 8,700 38.75 38.82 37.12 300 1,500 -0.1
21/10/2022
38.75
 12,700 39.29 40.14 38.36 1,000 4,300 -0.2
20/10/2022
39.29
 1,700 40.83 40.91 39.29 0 600 -0.0
19/10/2022
40.83
 100 39.44 40.83 40.83 0 0 0
18/10/2022
39.44
 20,100 41.76 41.76 38.98 0 1,000 -0.1
17/10/2022
41.76
 9,100 42.07 42.07 39.44 0 900 -0.0
14/10/2022
42.07
 2,000 41.92 42.07 41.38 1,900 100 0.1
13/10/2022
41.92
 0 41.92 41.92 41.92 0 0 -0.1
12/10/2022
41.92
 100 40.21 41.92 41.92 0 0 -0.1
11/10/2022
40.21
 0 40.21 40.21 40.21 0 0 -0.1
10/10/2022
40.21
 1,100 42.07 42.07 39.44 0 1,000 -0.1
07/10/2022
42.07
 0 42.07 42.07 42.07 0 0 -0.1
06/10/2022
42.07
 2,000 40.99 42.07 39.44 0 1,000 -0.1
05/10/2022
40.99
 2,600 39.44 40.99 40.52 0 0 -0.1
04/10/2022
39.44
 2,900 40.21 40.21 37.89 0 1,700 -0.1
03/10/2022
40.21
 4,900 40.60 41.38 40.21 0 4,600 -0.2
30/09/2022
40.60
 5,300 41.68 42.15 40.60 100 4,400 -0.2
29/09/2022
41.68
 3,900 41.68 41.84 41.68 100 3,800 -0.2
28/09/2022
41.68
 9,700 42.54 42.61 41.68 0 9,600 -0.5
27/09/2022
42.54
 9,000 44.08 44.08 42.54 0 1,000 -0.1
26/09/2022
44.08
 1,400 44.86 44.86 44.08 0 0 -0.1
23/09/2022
44.86
 2,100 44.86 44.86 44.78 0 1,400 -0.1
22/09/2022
44.86
 200 43.77 44.86 44.78 0 0 -0.0
21/09/2022
43.77
 9,600 43.85 43.85 43.08 2,100 2,900 -0.0
20/09/2022
43.85
 7,400 43.46 43.85 43.31 2,200 6,800 -0.3
19/09/2022
43.46
 10,600 44.00 44.08 43.39 0 8,800 -0.5
16/09/2022
44.00
 300 43.85 45.01 44.00 0 0 -0.4
15/09/2022
43.85
 200 43.85 43.85 43.85 0 0 -0.4
14/09/2022
43.85
 7,100 44.16 44.24 43.77 0 6,300 0.0
13/09/2022
44.16
 1,500 44.86 45.63 44.16 700 600 0.0
12/09/2022
44.86
 1,000 44.86 44.86 44.78 0 450 0.1
09/09/2022
44.86
 900 44.86 44.86 43.62 0 0 0.1
08/09/2022
44.86
 1,600 43.85 44.86 44.86 1,500 300 0.1
07/09/2022
43.85
 1,900 46.02 46.02 43.62 100 500 -0.0
06/09/2022
46.02
 0 46.02 46.02 46.02 0 0 -0.1
05/09/2022
46.02
 100 44.00 46.02 46.02 0 0 -0.1
31/08/2022
44.00
 1,800 43.93 44.93 43.93 200 1,100 -0.1
30/08/2022
43.93
 4,000 44.00 45.47 43.93 200 0 0.0
29/08/2022
44.00
 600 43.93 44.00 42.69 0 0 0.0
26/08/2022
43.93
 300 44.08 45.94 43.46 0 0 0.0
25/08/2022
44.08
 200 44.08 44.08 44.08 100 0 0.0
24/08/2022
44.08
 1,000 44.08 44.08 44.08 500 500 0
23/08/2022
44.08
 1,200 44.08 44.08 42.92 400 0 0.0
22/08/2022
44.08
 4,500 45.24 45.24 42.84 0 3,000 -0.2
19/08/2022
45.24
 0 45.24 45.24 45.24 0 0 0.0
18/08/2022
45.24
 600 45.24 45.24 45.24 0 0 0.0
17/08/2022
45.24
 2,100 45.24 45.24 44.39 0 0 0.0
16/08/2022
45.24
 3,100 46.02 46.02 44.62 300 0 0.0
15/08/2022
46.02
 2,200 46.17 46.17 44.47 0 0 0.0
12/08/2022
46.17
 2,000 46.17 46.17 45.63 800 0 0.0
11/08/2022
46.17
 4,400 45.24 46.17 43.77 0 200 -0.0
10/08/2022
45.24
 2,200 46.09 46.09 44.31 600 0 0.0
09/08/2022
46.09
 1,000 46.25 46.25 46.09 500 0 0.0
08/08/2022
46.25
 400 46.40 46.40 44.08 0 0 -0.0
05/08/2022
46.40
 2,400 46.79 46.79 43.77 0 0 -0.0
04/08/2022
46.79
 3,100 47.18 47.18 44.16 1,600 1,800 -0.0
03/08/2022
47.18
 900 46.79 47.18 47.18 0 0 0.0
02/08/2022
46.79
 6,000 46.40 47.95 46.02 1,600 900 0.0
01/08/2022
46.40
 1,600 44.86 46.40 44.24 400 0 0.0
29/07/2022
44.86
 0 44.86 44.86 44.86 0 0 0.1
28/07/2022
44.86
 2,300 44.62 46.40 42.54 1,200 0 0.1
27/07/2022
44.62
 700 44.31 44.62 43.31 200 0 0.0
26/07/2022
44.31
 0 44.31 44.31 44.31 0 0 0.1
25/07/2022
44.31
 2,100 44.31 45.09 44.08 1,300 0 0.1
22/07/2022
44.31
 100 44.31 44.31 44.31 0 0 -0.0
21/07/2022
44.31
 400 43.70 44.31 44.00 0 0 -0.0
20/07/2022
43.70
 1,000 43.23 43.70 41.76 0 700 -0.0
19/07/2022
43.23
 1,200 43.23 43.31 43.23 900 0 0.1
18/07/2022
43.23
 200 43.08 43.23 43.15 0 0 0.1
15/07/2022
43.08
 1,700 42.92 43.08 42.54 1,100 0 0.1
14/07/2022
42.92
 500 43.00 43.00 42.92 500 0 0.0
13/07/2022
43.00
 2,800 42.77 43.00 42.84 0 500 -0.0
12/07/2022
42.77
 1,100 42.38 42.77 42.54 0 0 0.1
11/07/2022
42.38
 2,100 41.99 42.54 41.92 1,800 500 0.1
08/07/2022
41.99
 600 41.45 41.99 41.99 1,800 0 0.1
07/07/2022
41.45
 6,700 41.45 41.45 40.99 500 0 0.0
06/07/2022
41.45
 2,400 41.84 42.54 41.45 400 0 0.0
05/07/2022
41.84
 400 41.45 41.84 41.76 300 0 0.0
04/07/2022
41.45
 700 41.38 41.45 41.38 100 400 -0.0
01/07/2022
41.38
 4,100 42.15 42.23 40.99 300 0 0.0
30/06/2022
42.15
 600 42.15 43.31 42.15 400 0 0.0
29/06/2022
42.15
 1,300 43.00 43.31 42.15 1,000 0 0.1
28/06/2022
43.00
 0 43.00 43.00 43.00 0 0 0.0
27/06/2022
43.00
 400 43.08 43.08 41.76 100 0 0.0
24/06/2022
43.08
 900 40.83 43.08 40.06 0 0 0.0
23/06/2022
40.83
 300 41.84 41.84 40.83 0 0 0.0
22/06/2022
41.84
 1,500 43.00 43.00 41.84 800 0 0.0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
21/06/2022
43.00
 800 42.54 43.00 43.00 0 500 -0.0
20/06/2022
42.54
 6,000 44.00 44.00 42.54 3,100 1,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |