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)
12/08/2021
28.55
 300 28.10 28.55 28.10 0 0 0
11/08/2021
28.51
 22,900 28.31 28.51 28.31 0 0 0
10/08/2021
28.34
 20,400 28.65 28.65 28.34 0 0 0
09/08/2021
28.34
 1,400 28.03 28.34 28.03 0 0 0
06/08/2021
28.44
 1,600 28.51 28.51 28.03 0 0 0
05/08/2021
28.38
 2,200 28.51 28.51 27.21 0 0 0
04/08/2021
28.38
 2,600 28.10 28.72 28.10 0 0 0
03/08/2021
28.10
 1,400 27.69 28.10 27.69 0 0 0
02/08/2021
27.62
 1,000 27.62 27.62 27.59 0 0 0
30/07/2021
27.59
 2,700 27.83 27.83 27.59 0 0 0
29/07/2021
27.83
 5,000 27.90 28.03 27.76 0 0 0
28/07/2021
27.76
 900 27.42 27.76 27.42 0 0 0
27/07/2021
27.76
 500 27.73 27.76 27.73 0 0 0
26/07/2021
27.76
 4,300 28.03 28.03 27.35 0 0 0
23/07/2021
28.03
 4,600 28.38 28.38 27.59 0 0 0
22/07/2021
27.69
 1,400 27.35 27.69 27.35 0 0 0
21/07/2021
27.69
 2,500 27.56 27.69 27.52 0 0 0
20/07/2021
27.56
 2,500 27.04 27.56 27.04 0 0 0
19/07/2021
27.62
 1,900 27.62 27.62 26.94 0 0 0
16/07/2021
27.62
 1,200 27.49 27.62 27.49 0 0 0
15/07/2021
27.49
 2,000 27.35 27.49 27.01 0 0 0
14/07/2021
27.35
 4,000 27.69 27.69 27.35 0 0 0
13/07/2021
27.69
 300 26.70 27.69 26.70 0 0 0
12/07/2021
26.67
 5,400 27.01 27.21 26.67 0 0 0
09/07/2021
27.42
 5,100 27.56 27.56 27.42 0 0 0
08/07/2021
27.56
 2,700 27.69 27.69 27.42 0 0 0
07/07/2021
27.56
 7,600 27.69 27.69 27.28 0 0 0
06/07/2021
27.90
 6,900 27.83 28.03 27.56 0 0 0
05/07/2021
27.83
 9,000 27.83 27.90 27.80 0 0 0
02/07/2021
27.80
 3,700 27.90 28.03 27.80 0 0 0
01/07/2021
27.83
 1,200 28.03 28.24 27.83 0 0 0
30/06/2021
28.03
 1,300 27.76 28.03 27.76 0 0 0
29/06/2021
28.03
 4,100 27.97 28.03 27.90 0 0 0
28/06/2021
27.97
 4,500 27.97 27.97 27.80 0 0 0
25/06/2021
27.97
 1,700 28.51 28.51 27.76 0 0 0
24/06/2021
28.03
 2,600 28.99 28.99 27.97 0 0 0
23/06/2021
27.83
 4,900 28.58 28.58 27.83 0 0 0
22/06/2021
28.58
 2,100 28.58 28.58 28.58 0 0 0
21/06/2021
28.65
 14,400 27.97 28.72 27.97 0 0 0
18/06/2021
28.58
 5,700 27.42 28.72 27.42 0 0 0
17/06/2021
29.06
 5,300 30.09 30.09 27.35 0 0 0
16/06/2021
28.72
 4,600 28.14 28.72 28.14 0 0 0
15/06/2021
28.41
 13,400 28.38 28.58 28.24 0 0 0
14/06/2021
28.38
 4,600 27.83 28.72 27.83 0 0 0
11/06/2021
28.38
 8,700 28.38 28.72 28.38 0 0 0
10/06/2021
28.31
 4,800 28.07 28.31 28.07 0 0 0
09/06/2021
28.07
 28,500 28.14 29.06 27.90 0 0 0
08/06/2021
29.95
 17,500 30.09 30.12 29.91 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
32.14
 44,500 32.62 32.62 31.45 0 0 0
04/06/2021
30.50
 19,200 30.62 30.68 30.25 0 0 0
03/06/2021
30.62
 36,400 30.87 30.87 30.43 0 0 0
02/06/2021
30.43
 43,600 29.63 30.43 29.63 0 0 0
01/06/2021
29.19
 14,300 29.07 29.32 29.07 0 0 0
31/05/2021
28.85
 27,200 28.60 28.88 28.60 0 0 0
28/05/2021
28.60
 13,600 29.19 29.19 28.01 0 0 0
27/05/2021
29.19
 16,400 30.28 30.28 29.19 0 0 0
26/05/2021
30.28
 52,300 29.47 30.53 29.47 0 0 0
25/05/2021
28.54
 65,300 26.71 28.54 26.71 0 0 0
24/05/2021
26.68
 18,700 26.68 26.71 26.61 0 0 0
21/05/2021
26.61
 9,000 26.55 26.61 26.55 0 0 0
20/05/2021
26.65
 12,100 26.46 26.65 26.09 0 0 0
19/05/2021
26.77
 9,800 26.71 26.77 26.58 0 0 0
18/05/2021
26.46
 1,800 26.46 26.46 26.46 0 0 0
17/05/2021
26.58
 0 26.58 26.58 26.58 0 0 0
14/05/2021
26.58
 2,100 26.71 26.86 26.58 0 0 0
13/05/2021
26.83
 600 26.86 26.86 26.83 0 0 0
12/05/2021
26.80
 7,600 27.02 27.02 26.77 0 0 0
11/05/2021
26.71
 13,300 26.24 27.02 26.24 0 0 0
10/05/2021
26.09
 6,500 25.09 26.24 25.09 0 0 0
07/05/2021
26.27
 4,000 26.27 26.27 26.09 0 0 0
06/05/2021
26.27
 2,000 26.27 26.27 26.27 0 0 0
05/05/2021
26.40
 17,900 26.46 26.52 26.21 0 0 0
04/05/2021
26.40
 9,700 26.40 26.40 26.15 0 0 0
29/04/2021
26.40
 10,800 26.40 26.40 26.27 0 0 0
28/04/2021
26.33
 3,200 26.40 26.40 26.33 0 0 0
27/04/2021
26.40
 17,400 26.27 26.40 26.21 0 0 0
26/04/2021
26.27
 2,200 26.27 26.33 26.27 0 0 0
23/04/2021
26.27
 14,400 26.40 26.40 26.12 0 0 0
22/04/2021
26.40
 16,000 26.65 26.65 26.40 0 0 0
20/04/2021
26.65
 13,500 26.68 26.71 26.65 0 0 0
19/04/2021
26.65
 17,900 26.40 26.68 26.40 0 0 0
16/04/2021
26.40
 27,000 26.30 26.71 26.30 0 0 0
15/04/2021
26.40
 15,900 25.87 26.40 25.87 0 0 0
14/04/2021
25.84
 4,700 25.90 25.90 25.53 0 0 0
13/04/2021
25.47
 1,300 25.47 25.47 25.47 0 0 0
12/04/2021
25.99
 1,700 26.06 26.06 25.99 0 0 0
09/04/2021
26.09
 11,500 25.56 26.09 24.91 0 0 0
08/04/2021
25.47
 5,200 25.40 25.56 25.40 0 0 0
07/04/2021
25.56
 2,600 24.94 25.56 24.94 0 0 0
06/04/2021
24.94
 13,100 25.59 25.87 24.94 0 0 0
05/04/2021
25.78
 6,300 25.84 25.87 25.78 0 0 0
02/04/2021
25.78
 1,200 25.90 25.90 25.78 0 0 0
01/04/2021
25.90
 9,800 25.78 25.90 25.47 0 0 0
31/03/2021
26.06
 4,800 26.06 26.06 25.90 0 0 0
30/03/2021
26.06
 21,500 25.78 26.09 25.78 0 0 0
29/03/2021
25.78
 32,100 24.88 25.78 24.88 0 0 0
26/03/2021
24.84
 11,000 24.84 24.84 24.84 0 0 0
25/03/2021
24.78
 11,000 24.53 24.78 24.53 0 0 0
24/03/2021
24.60
 6,600 24.72 24.84 24.60 0 0 0
23/03/2021
24.84
 1,300 24.66 24.84 24.53 0 0 0

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