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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |