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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |