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)
08/09/2021
30.50
 5,800 30.43 31.32 30.50 1,200 0 0.1
07/09/2021
30.43
 13,600 29.40 30.53 29.47 1,900 0 0.1
06/09/2021
29.40
 4,000 29.27 29.40 29.40 1,000 0 0.0
01/09/2021
29.27
 6,900 29.33 29.33 29.27 400 3,000 -0.1
31/08/2021
29.33
 0 29.33 29.33 29.33 0 0 0
30/08/2021
29.33
 1,500 28.68 29.40 29.33 1,400 0 0.1
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 28.10 28.38 28.17 1,000 0 0.0
24/08/2021
28.10
 1,700 28.10 28.10 28.10 500 0 0.0
23/08/2021
28.10
 600 28.03 28.10 28.10 0 0 0
20/08/2021
28.03
 6,000 29.40 29.40 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 28.92 29.40 29.40 0 0 0
16/08/2021
28.92
 2,000 29.40 29.40 28.72 1,200 0 0.1
13/08/2021
29.40
 3,000 28.55 29.74 28.72 1,300 0 0
12/08/2021
28.55
 300 28.51 28.55 28.10 0 0 0
11/08/2021
28.51
 22,900 28.34 28.51 28.31 0 20,000 -0.8
10/08/2021
28.34
 20,400 28.34 28.65 28.34 0 0 0
09/08/2021
28.34
 1,400 28.44 28.44 28.03 0 0 0
06/08/2021
28.44
 1,600 28.38 28.51 28.03 0 0 0
05/08/2021
28.38
 2,200 28.38 28.51 27.21 0 0 0
04/08/2021
28.38
 2,600 28.10 28.72 28.10 1,000 0 0.0
03/08/2021
28.10
 1,400 27.62 28.10 27.69 100 0 0.0
02/08/2021
27.62
 1,000 27.59 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 27.76 28.03 27.76 0 1,000 0.0
28/07/2021
27.76
 900 27.76 27.76 27.42 0 0 0
27/07/2021
27.76
 500 27.76 27.76 27.73 200 0 0.0
26/07/2021
27.76
 4,300 28.03 28.03 27.35 1,100 0 0.0
23/07/2021
28.03
 4,600 27.69 28.38 27.59 3,500 0 0.1
22/07/2021
27.69
 1,400 27.69 27.69 27.35 100 0 0.0
21/07/2021
27.69
 2,500 27.56 27.69 27.52 1,700 0 0.1
20/07/2021
27.56
 2,500 27.62 27.62 27.04 0 0 0
19/07/2021
27.62
 1,900 27.62 27.62 26.94 100 0 0.0
16/07/2021
27.62
 1,200 27.49 27.62 27.49 200 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 1,900 0 0.1
13/07/2021
27.69
 300 26.67 27.69 26.70 100 0 0.0
12/07/2021
26.67
 5,400 27.42 27.42 26.67 0 0 0
09/07/2021
27.42
 5,100 27.56 27.56 27.42 0 1,500 -0.1
08/07/2021
27.56
 2,700 27.56 27.69 27.42 0 0 0
07/07/2021
27.56
 7,600 27.90 27.90 27.28 1,100 0 0.0
06/07/2021
27.90
 6,900 27.83 28.03 27.56 100 0 0.0
05/07/2021
27.83
 9,000 27.80 27.90 27.80 2,700 0 0
02/07/2021
27.80
 3,700 27.83 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 28.03 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 28.03 28.51 27.76 300 0 0.0
24/06/2021
28.03
 2,600 27.83 28.99 27.97 1,000 0 0.0
23/06/2021
27.83
 4,900 28.58 28.58 27.83 1,200 0 0.1
22/06/2021
28.58
 2,100 28.65 28.65 28.58 0 0 0
21/06/2021
28.65
 14,400 28.58 28.72 27.97 0 0 0
18/06/2021
28.58
 5,700 29.06 29.06 27.42 0 0 0
17/06/2021
29.06
 5,300 28.72 30.09 27.35 0 1,600 -0.1
16/06/2021
28.72
 4,600 28.41 28.72 28.14 0 0 0
15/06/2021
28.41
 13,400 28.38 28.58 28.24 1,500 0 0.1
14/06/2021
28.38
 4,600 28.38 28.72 27.83 0 0 0
11/06/2021
28.38
 8,700 28.31 28.72 28.38 0 0 0
10/06/2021
28.31
 4,800 28.07 28.31 28.07 500 100 0.0
09/06/2021
28.07
 28,500 29.95 29.95 27.90 0 0 0
08/06/2021
29.95
 17,500 32.14 32.14 29.91 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2021
32.14
 44,500 30.50 32.62 31.45 37,100 0 1.7
04/06/2021
30.50
 19,200 30.62 30.68 30.25 300 0 0.0
03/06/2021
30.62
 36,400 30.43 30.87 30.43 0 0 0
02/06/2021
30.43
 43,600 29.19 30.43 29.63 0 0 0
01/06/2021
29.19
 14,300 28.85 29.32 29.07 0 0 0
31/05/2021
28.85
 27,200 28.60 28.88 28.60 0 2,700 -0.1
28/05/2021
28.60
 13,600 29.19 29.19 28.01 1,600 0 0.1
27/05/2021
29.19
 16,400 30.28 30.28 29.19 0 0 0
26/05/2021
30.28
 52,300 28.54 30.53 29.47 0 0 0
25/05/2021
28.54
 65,300 26.68 28.54 26.71 0 13,600 -0.6
24/05/2021
26.68
 18,700 26.61 26.71 26.61 0 7,000 -0.3
21/05/2021
26.61
 9,000 26.65 26.65 26.55 0 9,000 -0.4
20/05/2021
26.65
 12,100 26.77 26.77 26.09 0 0 0
19/05/2021
26.77
 9,800 26.46 26.77 26.58 0 4,500 -0.2
18/05/2021
26.46
 1,800 26.58 26.58 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 26.83 26.86 26.58 0 200 0.0
13/05/2021
26.83
 600 26.80 26.86 26.83 0 0 0
12/05/2021
26.80
 7,600 26.71 27.02 26.77 7,500 0 0.3
11/05/2021
26.71
 13,300 26.09 27.02 26.24 100 6,000 -0.2
10/05/2021
26.09
 6,500 26.27 26.27 25.09 0 0 0
07/05/2021
26.27
 4,000 26.27 26.27 26.09 0 1,900 -0.1
06/05/2021
26.27
 2,000 26.40 26.40 26.27 0 0 0
05/05/2021
26.40
 17,900 26.40 26.52 26.21 100 10,000 -0.4
04/05/2021
26.40
 9,700 26.40 26.40 26.15 0 3,000 -0.1
29/04/2021
26.40
 10,800 26.33 26.40 26.27 0 3,600 -0.2
28/04/2021
26.33
 3,200 26.40 26.40 26.33 0 400 0.0
27/04/2021
26.40
 17,400 26.27 26.40 26.21 0 9,800 -0.4
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 1,400 0 0.1
22/04/2021
26.40
 16,000 26.65 26.65 26.40 0 1,500 -0.1
20/04/2021
26.65
 13,500 26.65 26.71 26.65 0 8,000 -0.3
19/04/2021
26.65
 17,900 26.40 26.68 26.40 0 6,600 -0.3
16/04/2021
26.40
 27,000 26.40 26.71 26.30 1,400 12,000 -0.4
15/04/2021
26.40
 15,900 25.84 26.40 25.87 0 5,800 -0.2

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