CTCP Thủy điện Thác Mơ (tmp)

53
-0.60
(-1.12%)
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
(2026-08-19) 		3.70 7.41% 29,900 100 0
49.90
59.20
53
2 tháng
(2026-07-20) 		7.60 16.52% 63,700 100 0
45.50
59.20
53
3 tháng
(2026-06-22) 		9.47 21.46% 95,600 100 0
44.08
59.20
53
6 tháng
(2026-03-23) 		-0.07 -0.12% 285,700 100 0
43.03
59.20
53
12 tháng
(2025-09-23) 		-4.94 -8.43% 591,000 100 0
43.03
60.33
53
24 tháng
(2024-09-30) 		-6.78 -11.23% 1,232,800 100 0
43.03
66.79
53
36 tháng
(2023-10-04) 		8.32 18.37% 1,899,900 100 0
43.03
69.04
53
60 tháng
(2021-10-14) 		21.27 65.79% 3,210,500 83,201 5.6
32.33
69.04
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
39.99
 15,200 39.92 40.20 39.85 300 0 0.0
26/01/2022
39.92
 7,300 39.36 39.92 39.36 0 0 0
25/01/2022
39.36
 17,900 38.65 39.36 39.01 1,600 0 0.1
24/01/2022
38.65
 2,400 38.23 38.65 38.37 100 0 0.0
21/01/2022
38.23
 3,900 37.95 38.23 38.09 0 0 0
20/01/2022
37.95
 0 37.95 37.95 37.95 0 0 0
19/01/2022
37.95
 300 37.53 37.95 37.53 100 0 0.0
18/01/2022
37.53
 5,800 37.46 37.60 37.53 1,200 0 0.1
17/01/2022
37.46
 3,100 37.46 38.30 37.46 0 0 0
14/01/2022
37.46
 55,900 36.55 39.08 36.55 1,000 0 0.1
13/01/2022
36.55
 500 36.55 36.55 35.14 300 100 0.0
12/01/2022
36.55
 100 35.28 36.55 36.55 0 0 0
11/01/2022
35.28
 5,300 35.56 36.05 35.28 100 100 0
10/01/2022
35.56
 4,200 36.76 36.76 35.49 100 0 0
07/01/2022
36.76
 0 36.76 36.76 36.76 0 0 0
06/01/2022
36.76
 800 36.90 36.90 35.14 700 0 0.0
05/01/2022
36.90
 2,500 36.90 37.25 36.90 2,400 0 0.1
04/01/2022
36.90
 700 36.19 36.90 36.48 0 0 0
31/12/2021
36.19
 4,000 36.55 36.97 35.84 3,600 0 0.2
30/12/2021
36.55
 2,400 35.49 36.55 35.14 1,300 0 0.1
29/12/2021
35.49
 1,300 35.84 35.84 35.49 0 0 0
28/12/2021
35.84
 0 35.84 35.84 35.84 0 0 0
27/12/2021
35.84
 3,600 35.63 35.84 35.14 2,500 0 0.1
24/12/2021
35.63
 4,600 33.73 35.84 35.42 0 0 0
23/12/2021
33.73
 3,900 35.49 35.49 33.73 2,700 0 0.1
22/12/2021
35.49
 0 35.49 35.49 35.49 0 0 0
21/12/2021
35.49
 1,000 35.14 35.49 35.49 0 0 0
20/12/2021
35.14
 200 35.14 35.14 35.14 0 0 0
17/12/2021
35.14
 500 34.61 36.97 35.14 300 0 0.0
16/12/2021
34.61
 2,600 34.79 34.86 34.47 2,200 0 0.1
15/12/2021
34.79
 1,000 35.14 35.14 34.79 1,000 0 0.0
14/12/2021
35.14
 2,700 34.75 35.14 34.75 1,400 0 0.1
13/12/2021
34.75
 7,200 35.00 35.07 34.51 1,400 0 0.1
10/12/2021
35.00
 1,100 34.44 35.00 34.79 600 0 0.0
09/12/2021
34.44
 300 34.79 34.79 34.23 200 0 0.0
08/12/2021
34.79
 2,200 35.14 35.14 34.79 2,000 0 0.1
07/12/2021
35.14
 500 35.07 35.14 35.07 400 0 0.0
06/12/2021
35.07
 2,600 35.07 35.07 32.65 100 2,200 -0.1
03/12/2021
35.07
 700 35.07 35.07 33.73 0 0 0
02/12/2021
35.07
 0 35.07 35.07 35.07 0 0 0
01/12/2021
35.07
 0 35.07 35.07 35.07 0 0 0
30/11/2021
35.07
 2,200 34.86 35.07 33.03 1,100 0 0.1
29/11/2021
34.86
 400 34.82 34.89 34.79 100 100 0
26/11/2021
34.82
 3,900 34.58 34.82 34.79 1,100 500 0.0
25/11/2021
34.58
 1,100 34.51 35.14 34.58 0 0 0
24/11/2021
34.51
 100 35.14 35.14 34.51 0 0 0
23/11/2021
35.14
 2,700 34.65 35.14 34.72 0 0 0
22/11/2021
34.65
 200 34.44 34.65 34.58 0 0 0
19/11/2021
34.44
 4,800 35.21 35.21 34.44 0 0 0
18/11/2021
35.21
 500 35.21 35.21 34.93 100 0 0.0
17/11/2021
35.21
 600 35.14 35.21 35.14 0 0 0
16/11/2021
35.14
 2,500 35.14 35.14 34.02 100 1,600 -0.1
15/11/2021
35.14
 800 35.14 35.14 34.79 200 200 0
12/11/2021
35.14
 500 35.49 35.49 35.14 0 0 0
11/11/2021
35.49
 5,400 35.14 35.49 35.14 0 400 0.0
10/11/2021
35.14
 2,200 35.84 36.19 35.14 100 0 0
09/11/2021
35.84
 4,000 36.19 37.11 35.84 2,500 0 0.1
08/11/2021
36.19
 1,400 35.14 37.25 35.14 1,200 0 0.1
05/11/2021
35.14
 14,700 35.14 35.84 35.14 9,000 0 0.5
04/11/2021
35.14
 4,500 35.14 35.35 35.14 1,100 0 0
03/11/2021
35.14
 800 35.14 35.49 35.14 100 0 0.0
02/11/2021
35.14
 11,500 35.14 35.77 35.14 900 0 0.0
01/11/2021
35.14
 4,300 35.21 35.21 34.93 600 0 0.0
29/10/2021
35.21
 14,200 35.21 35.35 34.79 100 0 0.0
28/10/2021
35.21
 11,700 35.14 35.63 35.14 1,400 0 0.1
27/10/2021
35.14
 8,900 35.21 35.84 34.79 4,200 0 0.2
26/10/2021
35.21
 4,500 35.35 35.35 34.86 0 200 0.0
25/10/2021
35.35
 18,700 35.04 35.84 35.35 3,500 0 0.2
22/10/2021
35.04
 1,200 35.49 35.49 34.16 0 0 0
21/10/2021
35.49
 3,300 34.09 35.77 35.14 0 0 0
20/10/2021
34.09
 9,400 35.07 35.11 34.09 100 1,000 0.0
19/10/2021
35.07
 5,000 35.49 35.84 35.07 2,900 1,200 0.1
18/10/2021
35.49
 10,500 34.58 35.77 34.09 600 0 0.0
15/10/2021
34.58
 18,700 32.33 34.58 32.33 100 0 0.0
14/10/2021
32.33
 1,700 32.33 32.33 32.33 1,700 500 0.1
13/10/2021
32.33
 2,200 31.98 32.33 31.84 600 1,300 0.0
12/10/2021
31.98
 1,700 32.33 32.33 31.98 1,000 300 0.0
11/10/2021
32.33
 1,200 32.68 32.68 32.33 0 100 0
08/10/2021
32.68
 2,800 32.26 32.96 31.98 1,500 0 0.1
07/10/2021
32.26
 1,600 31.63 32.26 31.70 600 0 0.0
06/10/2021
31.63
 100 31.63 31.63 31.63 0 0 0
05/10/2021
31.63
 11,200 30.92 31.63 31.20 400 1,200 0.0
04/10/2021
30.92
 1,000 31.42 31.42 30.92 0 0 0
01/10/2021
31.42
 1,000 31.38 31.42 31.42 24,070 23,070 0.0
30/09/2021
31.38
 3,800 31.28 31.38 30.57 0 0 0
29/09/2021
31.28
 2,100 31.20 31.28 31.20 1,000 0 0.0
28/09/2021
31.20
 1,400 31.38 31.38 30.89 0 0 0
27/09/2021
31.38
 8,900 31.42 31.42 31.35 5,900 200 0.3
24/09/2021
31.42
 2,200 31.70 31.70 31.42 200 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
31.70
 1,500 31.04 31.70 30.92 0 0 0
22/09/2021
31.04
 4,300 30.77 31.04 30.77 1,100 0 0.0
21/09/2021
30.77
 5,600 30.77 30.77 30.77 0 0 0
20/09/2021
30.77
 5,300 30.77 30.77 30.77 200 0 0.0
17/09/2021
30.77
 3,200 30.43 30.84 30.36 0 100 0.0
16/09/2021
30.43
 7,900 30.70 30.77 30.36 1,000 0 0.0
15/09/2021
30.70
 7,200 30.12 30.70 30.02 0 0 0
14/09/2021
30.12
 4,600 30.67 30.67 30.09 1,600 0 0.1
13/09/2021
30.67
 1,400 30.63 30.91 30.43 800 0 0.0
10/09/2021
30.63
 3,000 30.09 30.67 30.09 1,400 0 0.1
09/09/2021
30.09
 8,100 30.50 31.18 30.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc