CTCP Thủy điện Thác Mơ (tmp)

46.50
-2.45
(-5.01%)
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
(2026-09-04) 		-2.10 -3.95% 20,600 0 0
48.95
53.70
48.95
2 tháng
(2026-08-05) 		1.30 2.62% 46,900 0 0
48.95
53.70
48.95
3 tháng
(2026-07-06) 		5 10.87% 81,300 0 0
45
53.70
48.95
6 tháng
(2026-04-07) 		-2.09 -3.94% 249,600 0 0
43.03
53.70
48.95
12 tháng
(2025-10-09) 		-8.20 -13.85% 559,600 0 0
43.03
60.33
48.95
24 tháng
(2024-10-14) 		-9.47 -15.66% 1,194,700 0 0
43.03
66.79
48.95
36 tháng
(2023-10-20) 		4 8.50% 1,771,700 0 0
43.03
69.04
48.95
60 tháng
(2021-11-01) 		15.86 45.13% 3,031,700 0 0
33.73
69.04
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
36.90
 700 36.48 36.90 36.48 0 0 0
31/12/2021
36.19
 4,000 36.55 36.97 35.84 0 0 0
30/12/2021
36.55
 2,400 36.55 36.55 35.14 0 0 0
29/12/2021
35.49
 1,300 35.77 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 0 0 0
24/12/2021
35.63
 4,600 35.49 35.84 35.42 0 0 0
23/12/2021
33.73
 3,900 35.49 35.49 33.73 0 0 0
22/12/2021
35.49
 0 35.49 35.49 35.49 0 0 0
21/12/2021
35.49
 1,000 35.49 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 36.97 36.97 35.14 0 0 0
16/12/2021
34.61
 2,600 34.86 34.86 34.47 0 0 0
15/12/2021
34.79
 1,000 34.79 34.79 34.79 0 0 0
14/12/2021
35.14
 2,700 34.75 35.14 34.75 0 0 0
13/12/2021
34.75
 7,200 34.79 35.07 34.51 0 0 0
10/12/2021
35.00
 1,100 34.79 35.00 34.79 0 0 0
09/12/2021
34.44
 300 34.23 34.44 34.23 0 0 0
08/12/2021
34.79
 2,200 35.14 35.14 34.79 0 0 0
07/12/2021
35.14
 500 35.07 35.14 35.07 0 0 0
06/12/2021
35.07
 2,600 33.03 35.07 32.65 0 0 0
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 0 0 0
29/11/2021
34.86
 400 34.79 34.89 34.79 0 0 0
26/11/2021
34.82
 3,900 34.79 34.82 34.79 0 0 0
25/11/2021
34.58
 1,100 34.79 35.14 34.58 0 0 0
24/11/2021
34.51
 100 34.51 34.51 34.51 0 0 0
23/11/2021
35.14
 2,700 34.72 35.14 34.72 0 0 0
22/11/2021
34.65
 200 34.58 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 34.93 35.21 34.93 0 0 0
17/11/2021
35.21
 600 35.21 35.21 35.14 0 0 0
16/11/2021
35.14
 2,500 34.02 35.14 34.02 0 0 0
15/11/2021
35.14
 800 35.14 35.14 34.79 0 0 0
12/11/2021
35.14
 500 35.14 35.14 35.14 0 0 0
11/11/2021
35.49
 5,400 35.49 35.49 35.14 0 0 0
10/11/2021
35.14
 2,200 36.19 36.19 35.14 0 0 0
09/11/2021
35.84
 4,000 36.19 37.11 35.84 0 0 0
08/11/2021
36.19
 1,400 37.25 37.25 35.14 0 0 0
05/11/2021
35.14
 14,700 35.49 35.84 35.14 0 0 0
04/11/2021
35.14
 4,500 35.14 35.35 35.14 0 0 0
03/11/2021
35.14
 800 35.42 35.49 35.14 0 0 0
02/11/2021
35.14
 11,500 35.21 35.77 35.14 0 0 0
01/11/2021
35.14
 4,300 35.21 35.21 34.93 0 0 0
29/10/2021
35.21
 14,200 35.21 35.35 34.79 0 0 0
28/10/2021
35.21
 11,700 35.14 35.63 35.14 0 0 0
27/10/2021
35.14
 8,900 35.84 35.84 34.79 0 0 0
26/10/2021
35.21
 4,500 35.14 35.21 34.86 0 0 0
25/10/2021
35.35
 18,700 35.84 35.84 35.35 0 0 0
22/10/2021
35.04
 1,200 34.23 35.04 34.16 0 0 0
21/10/2021
35.49
 3,300 35.77 35.77 35.14 0 0 0
20/10/2021
34.09
 9,400 35.11 35.11 34.09 0 0 0
19/10/2021
35.07
 5,000 35.84 35.84 35.07 0 0 0
18/10/2021
35.49
 10,500 34.09 35.77 34.09 0 0 0
15/10/2021
34.58
 18,700 32.33 34.58 32.33 0 0 0
14/10/2021
32.33
 1,700 32.33 32.33 32.33 0 0 0
13/10/2021
32.33
 2,200 31.98 32.33 31.84 0 0 0
12/10/2021
31.98
 1,700 32.33 32.33 31.98 0 0 0
11/10/2021
32.33
 1,200 32.33 32.68 32.33 0 0 0
08/10/2021
32.68
 2,800 32.68 32.96 31.98 0 0 0
07/10/2021
32.26
 1,600 31.70 32.26 31.70 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 31.28 31.63 31.20 0 0 0
04/10/2021
30.92
 1,000 30.92 31.06 30.92 0 0 0
01/10/2021
31.42
 1,000 31.42 31.42 31.42 0 0 0
30/09/2021
31.38
 3,800 30.57 31.38 30.57 0 0 0
29/09/2021
31.28
 2,100 31.20 31.28 31.20 0 0 0
28/09/2021
31.20
 1,400 30.89 31.20 30.89 0 0 0
27/09/2021
31.38
 8,900 31.42 31.42 31.35 0 0 0
24/09/2021
31.42
 2,200 31.49 31.49 31.42 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12.3%
23/09/2021
31.70
 1,500 30.92 31.70 30.92 0 0 0
22/09/2021
31.04
 4,300 30.77 31.04 30.77 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 0 0 0
17/09/2021
30.77
 3,200 30.36 30.84 30.36 0 0 0
16/09/2021
30.43
 7,900 30.70 30.77 30.36 0 0 0
15/09/2021
30.70
 7,200 30.09 30.70 30.02 0 0 0
14/09/2021
30.12
 4,600 30.67 30.67 30.09 0 0 0
13/09/2021
30.67
 1,400 30.91 30.91 30.43 0 0 0
10/09/2021
30.63
 3,000 30.67 30.67 30.09 0 0 0
09/09/2021
30.09
 8,100 31.18 31.18 30.09 0 0 0
08/09/2021
30.50
 5,800 31.32 31.32 30.50 0 0 0
07/09/2021
30.43
 13,600 29.47 30.53 29.47 0 0 0
06/09/2021
29.40
 4,000 29.40 29.40 29.40 0 0 0
01/09/2021
29.27
 6,900 29.33 29.33 29.27 0 0 0
31/08/2021
29.33
 0 29.33 29.33 29.33 0 0 0
30/08/2021
29.33
 1,500 29.40 29.40 29.33 0 0 0
27/08/2021
28.68
 100 28.68 28.68 28.68 0 0 0
26/08/2021
28.68
 1,500 28.38 29.06 28.38 0 0 0
25/08/2021
28.38
 2,100 28.17 28.38 28.17 0 0 0
24/08/2021
28.10
 1,700 28.10 28.10 28.10 0 0 0
23/08/2021
28.10
 600 28.10 28.10 28.10 0 0 0
20/08/2021
28.03
 6,000 28.38 28.38 28.03 0 0 0
19/08/2021
29.40
 0 29.40 29.40 29.40 0 0 0
18/08/2021
29.40
 4,600 29.40 29.47 29.40 0 0 0
17/08/2021
29.40
 100 29.40 29.40 29.40 0 0 0
16/08/2021
28.92
 2,000 28.72 28.92 28.72 0 0 0
13/08/2021
29.40
 3,000 28.72 29.74 28.72 0 0 0

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