Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	49	2,200	49.20	49.20	49	0	0	0
28/04/2026	49	5,300	49.40	49.70	49	1,400	0	0
27/04/2026	49.70	16,000	50.50	50.50	49	100	100	0
24/04/2026	49.70	16,000	50.50	50.50	49	100	100	0
23/04/2026	51.80	3,800	51.50	51.90	50.20	0	1,000	0
22/04/2026	51.50	1,400	52	52	51.50	0	900	0
21/04/2026	51.50	6,400	51.50	53.90	51.50	600	100	0
20/04/2026	53.40	1,500	52	53.80	52	0	0	0
17/04/2026	52.40	2,600	52.40	52.50	52.40	0	0	0
16/04/2026	52.40	1,100	53.90	53.90	52.40	0	0	0
15/04/2026	54	3,300	52.60	54	52.60	0	1,200	0
14/04/2026	54	6,900	53	54	53	0	100	0
13/04/2026	54.50	3,700	54.50	54.50	53.10	100	0	0
10/04/2026	55.40	0	55.40	55.40	55.40	0	0	0
09/04/2026	55.40	200	55.40	55.40	55.40	0	0	0
08/04/2026	55.40	0	55.40	55.40	55.40	0	0	0
07/04/2026	55.40	900	55.40	55.40	55.40	600	0	0
06/04/2026	55.50	0	55.50	55.50	55.50	0	0	0
03/04/2026	55.50	0	55.50	55.50	55.50	0	0	0
02/04/2026	55.50	100	55.50	55.50	55.50	0	0	0
01/04/2026	54.90	3,800	55	55	54.90	0	0	0
31/03/2026	55	400	55	55	55	0	0	0
30/03/2026	56.80	100	56.80	56.80	56.80	0	0	0
27/03/2026	55	0	55	55	55	0	0	0
26/03/2026	55	0	55	55	55	0	0	0
25/03/2026	55	22,400	54.90	55	54.90	0	0	0
24/03/2026	55	300	55	55	55	0	0	0
23/03/2026	56	11,300	53.70	56	53.50	100	0	0
20/03/2026	57.30	300	57.30	57.30	57.30	0	0	0
19/03/2026	57.30	300	57.40	57.40	57.30	0	0	0
18/03/2026	57.70	100	57.70	57.70	57.70	0	0	0
17/03/2026	58	200	58	58	58	0	4,100	-0.2
16/03/2026	58	4,300	56	58	52.10	0	0	0
13/03/2026	56	200	56	56	56	0	0	0
12/03/2026	55.90	11,800	57	57	55.90	0	100	-0.0
11/03/2026	57.50	100	57.50	57.50	57.50	0	0	0
10/03/2026	57.50	100	57.50	57.50	57.50	300	0	0.0
09/03/2026	57.50	1,700	57	57.50	55	300	0	0.0
06/03/2026	58	100	58	58	58	0	0	0
05/03/2026	58	0	58	58	58	0	0	0
04/03/2026	58	3,000	58.10	58.10	58	1,100	0	0.1
03/03/2026	59	900	59.90	60	59	0	0	0
02/03/2026	60.90	0	60.90	60.90	60.90	0	200	-0.0
27/02/2026	60.90	100	60.90	60.90	60.90	0	0	0
26/02/2026	59.60	2,100	59	59.70	57.60	0	300	-0.0
25/02/2026	59.70	2,900	57.80	59.70	57.50	100	0	0.0
24/02/2026	59.90	1,400	58.50	59.90	58.50	0	400	-0.0
23/02/2026	60	700	60	60	59.90	100	0	0.0
13/02/2026	60.50	100	60.50	60.50	60.50	0	0	0
12/02/2026	57.70	1,000	60.80	61.40	57.40	0	0	0
11/02/2026	61.50	4,000	59.20	61.70	58.90	200	0	0.0
10/02/2026	59.20	1,300	59.30	59.30	59	0	0	0
09/02/2026	59.20	2,500	58	59.20	58	1,500	0	0.1
06/02/2026	58	2,800	57.10	58	54.60	1,500	0	0.1
05/02/2026	57.20	12,300	56.30	57.20	54.50	1,700	800	0.1
04/02/2026	56.30	4,600	56.90	56.90	56.30	0	100	-0.0
03/02/2026	56.90	2,800	57.90	57.90	56	0	200	-0.0
02/02/2026	57.90	1,800	58	58	57.70	0	100	-0.0
30/01/2026	58	0	58	58	58	0	0	0
29/01/2026	58	100	58	58	58	0	0	0
28/01/2026	58	1,500	59.20	59.20	58	0	0	0
27/01/2026	59.20	100	59.20	59.20	59.20	0	0	0
26/01/2026	58.10	100	58.10	58.10	58.10	0	0	0
23/01/2026	58.10	1,400	59	59	58.10	200	0	0.0
22/01/2026	59	0	59	59	59	0	0	0
21/01/2026	59	0	59	59	59	0	0	0
20/01/2026	59	1,400	58.30	59	58	900	500	0.0
19/01/2026	58	2,200	59	59.10	58	700	0	0.0
16/01/2026	58	500	59	59	58	0	0	0
15/01/2026	58.20	700	58.30	58.30	58.20	0	0	0
14/01/2026	58.20	400	58.20	58.20	58.20	0	300	-0.0
13/01/2026	58.10	200	59	59	58.10	0	0	0
12/01/2026	58	100	58	58	58	0	0	0
09/01/2026	57.50	0	57.50	57.50	57.50	0	0	0
08/01/2026	57.50	1,700	58.70	58.70	57.50	0	1,100	-0.1
07/01/2026	59	19,600	58	59.10	58	800	0	0.0
06/01/2026	57.10	400	59	59	57.10	0	0	0
05/01/2026	59.80	1,000	59.80	59.90	59.80	700	200	0.0
31/12/2025	59.70	1,100	57.30	59.70	57.20	800	0	0.0
30/12/2025	57.10	14,300	57.60	57.60	57	2,300	0	0.1
29/12/2025	57.60	2,000	57.60	57.60	57.60	100	0	0.0
26/12/2025	60.40	1,800	58	61	57	700	0	0.0
25/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/12/2025	58	1,000	58	58	58	0	0	0
24/12/2025	60.00	31,600	59.02	60.00	56.26	0	0	0
23/12/2025	60.39	0	60.39	60.39	60.39	0	0	0
22/12/2025	60.39	0	60.39	60.39	60.39	0	0	0
19/12/2025	60.39	300	57.54	60.39	57.54	0	100	-0.0
18/12/2025	57.15	0	57.15	57.15	57.15	0	0	0
17/12/2025	57.15	300	57.15	57.15	57.15	0	0	0
16/12/2025	60.00	2,500	58.13	60.00	58.03	200	0	0.0
15/12/2025	58.03	5,800	58.03	60.98	57.84	1,500	400	0.1
12/12/2025	58.03	1,000	58.03	58.03	58.03	200	0	0.0
11/12/2025	58.03	10,100	57.05	58.03	57.05	400	9,100	-0.5
10/12/2025	58.03	700	59.02	59.02	58.03	0	0	0
09/12/2025	59.02	3,500	59.02	59.02	56.07	0	1,000	-0.1
08/12/2025	59.51	700	59.90	60.00	59.51	0	100	-0.0
05/12/2025	59.90	800	59.02	59.90	58.82	0	0	0
04/12/2025	60.00	1,300	60.89	60.89	58.82	0	700	-0.0
03/12/2025	60.89	11,300	56.75	60.98	56.75	0	11,000	-0.6
02/12/2025	60.98	0	60.98	60.98	60.98	0	0	0
01/12/2025	60.98	300	60.98	60.98	60.98	0	300	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-7.10	-12.50%	68,200	-2,000	0	49 56.80 49
2 tháng (2026-02-27)	-11.20	-18.39%	125,400	-4,600	-0.1	49 60.90 49
3 tháng (2026-01-28)	-8.30	-14.31%	167,300	-1,400	0.0	49 61.50 49
6 tháng (2025-10-30)	-11.68	-19.02%	330,700	-37,900	-2.1	49 62.95 49
12 tháng (2025-05-05)	-15.37	-23.62%	735,800	-154,900	-8.5	49 66.13 49
24 tháng (2024-05-08)	-16.13	-24.50%	1,225,900	-133,346	-6.9	49 69.69 49
36 tháng (2023-05-15)	6.46	14.94%	1,767,000	-35,735	-0.8	40.18 72.04 49
60 tháng (2021-05-24)	21.86	78.55%	3,708,800	126,266	9.9	27.83 72.04 49

CTCP Thủy điện Thác Mơ (tmp)

THỐNG KÊ GIAO DỊCH