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)
31/05/2024
62.72
 600 63.09 63.09 62.72 0 0 0
30/05/2024
63.09
 600 61.91 63.09 61.91 0 0 0
29/05/2024
63.09
 1,300 61.73 63.09 61.73 0 0 0
28/05/2024
63.18
 3,700 62.72 63.18 62.27 0 0 0
27/05/2024
62.72
 600 62.91 62.91 62.72 0 0 0
24/05/2024
62.91
 1,200 63.09 63.09 62.91 0 0 0
23/05/2024
63.09
 1,600 63.18 63.18 63.09 0 0 0
22/05/2024
61.37
 11,300 61.82 63.18 61.37 0 0 0
21/05/2024
61.37
 4,900 61.37 61.37 61.37 0 0 0
20/05/2024
61.37
 2,400 61.19 61.37 61.19 0 0 0
17/05/2024
48.46
 500 48.46 48.46 48.46 0 0 0
16/05/2024
61.82
 0 61.82 61.82 61.82 0 0 0
15/05/2024
61.82
 10,200 62.72 62.72 61.82 0 0 0
14/05/2024
62.18
 2,200 62.18 62.27 62.18 0 0 0
13/05/2024
60.29
 400 62.18 62.27 60.29 0 0 0
10/05/2024
62.18
 600 61.82 62.27 61.82 0 0 0
09/05/2024
61.37
 4,300 62.27 62.27 61.37 0 0 0
08/05/2024
63.09
 400 63.09 63.09 63.09 0 0 0
07/05/2024
59.66
 4,500 63.54 63.54 59.66 0 0 0
06/05/2024
63.18
 400 63.36 63.36 60.11 0 0 0
03/05/2024
63.36
 100 63.36 63.36 63.36 0 0 0
02/05/2024
63.18
 1,800 62.81 63.18 62.81 0 0 0
01/05/2024
61.73
 3,800 61.82 61.82 61.73 0 0 0
30/04/2024
48.46
 500 48.46 48.46 48.46 0 0 0
29/04/2024
48.46
 500 48.46 48.46 48.46 0 0 0
26/04/2024
62.91
 2,100 63.72 63.81 62.91 0 0 0
25/04/2024
63.27
 100 63.27 63.27 63.27 0 0 0
24/04/2024
61.37
 200 59.57 61.37 59.57 0 0 0
23/04/2024
59.57
 2,400 59.11 59.57 59.11 0 0 0
22/04/2024
59.20
 6,900 59.84 59.84 59.11 0 0 0
19/04/2024
60.83
 600 59.11 60.92 59.11 0 0 0
18/04/2024
48.46
 500 48.46 48.46 48.46 0 0 0
17/04/2024
61.37
 300 58.75 61.37 58.75 0 0 0
16/04/2024
61.37
 5,800 61.37 61.37 61.37 0 0 0
15/04/2024
61.37
 900 62.72 62.72 61.37 0 0 0
12/04/2024
63.00
 2,400 62.27 63.00 59.75 0 0 0
11/04/2024
63.09
 2,900 63.63 63.63 61.82 0 0 0
10/04/2024
63.81
 700 63.90 63.90 63.81 0 0 0
09/04/2024
63.90
 1,400 63.99 63.99 63.00 0 0 0
08/04/2024
63.99
 3,700 64.53 64.53 63.63 0 0 0
05/04/2024
64.53
 400 64.89 64.89 64.53 0 0 0
04/04/2024
64.71
 5,300 64.80 64.80 64.71 0 0 0
03/04/2024
64.89
 1,700 64.89 64.89 64.89 0 0 0
02/04/2024
64.80
 2,200 64.71 64.80 64.71 0 0 0
01/04/2024
64.80
 1,600 64.80 64.80 64.71 0 0 0
29/03/2024
64.71
 700 64.80 64.80 64.08 0 0 0
28/03/2024
64.80
 1,800 63.90 64.89 63.18 0 0 0
27/03/2024
64.44
 400 64.08 64.44 64.08 0 0 0
26/03/2024
63.81
 200 64.89 64.89 63.81 0 0 0
25/03/2024
65.16
 1,200 65.16 65.16 65.16 0 0 0
22/03/2024
65.70
 0 65.70 65.70 65.70 0 0 0
21/03/2024
65.70
 3,800 65.43 65.88 65.43 0 0 0
20/03/2024
65.43
 600 63.63 65.43 63.63 0 0 0
19/03/2024
65.61
 1,400 65.79 65.79 64.08 0 0 0
18/03/2024
64.80
 600 62.36 64.80 61.64 0 0 0
15/03/2024
64.89
 300 63.27 64.89 63.27 0 0 0
14/03/2024
65.43
 400 63.27 65.52 63.27 0 0 0
13/03/2024
65.61
 200 64.98 65.61 64.98 0 0 0
12/03/2024
65.70
 800 64.98 65.70 63.54 0 0 0
11/03/2024
65.79
 900 65.88 65.88 65.43 0 0 0
08/03/2024
65.70
 1,200 65.34 65.70 64.98 0 0 0
07/03/2024
65.88
 100 65.88 65.88 65.88 0 0 0
06/03/2024
65.97
 600 63.45 65.97 63.45 0 0 0
05/03/2024
66.15
 1,900 66.24 66.24 65.88 0 0 0
04/03/2024
65.88
 2,400 66.52 66.52 65.88 0 0 0
01/03/2024
67.42
 600 67.60 67.60 65.70 0 0 0
29/02/2024
67.60
 500 67.24 67.60 65.88 0 0 0
28/02/2024
67.60
 2,100 68.41 68.41 65.61 0 0 0
27/02/2024
68.50
 7,800 66.33 69.04 66.33 0 0 0
26/02/2024
66.33
 1,000 66.79 66.79 66.33 0 0 0
23/02/2024
66.79
 2,100 65.88 66.79 65.43 0 0 0
22/02/2024
67.15
 3,100 67.15 67.15 66.33 0 0 0
21/02/2024
67.15
 900 67.24 67.24 66.61 0 0 0
20/02/2024
67.24
 2,400 67.69 67.69 67.24 0 0 0
19/02/2024
67.24
 900 66.79 67.69 66.79 0 0 0
16/02/2024
66.79
 4,800 69.04 69.04 66.79 0 0 0
15/02/2024
69.04
 9,800 67.42 69.04 65.88 0 0 0
14/02/2024
48.46
 500 48.46 48.46 48.46 0 0 0
13/02/2024
48.46
 500 48.46 48.46 48.46 0 0 0
12/02/2024
62.91
 3,500 62.72 62.91 62.00 0 0 0
09/02/2024
62.18
 20,100 61.37 62.18 58.66 0 0 0
08/02/2024
64.08
 100 64.08 64.08 64.08 0 0 0
07/02/2024
64.98
 5,700 64.53 64.98 64.08 0 0 0
06/02/2024
64.08
 7,300 64.08 64.08 64.08 0 0 0
05/02/2024
64.08
 2,000 64.08 64.08 64.08 0 0 0
02/02/2024
63.99
 1,100 63.18 63.99 63.18 0 0 0
01/02/2024
63.18
 1,300 63.18 63.18 63.18 0 0 0
31/01/2024
63.18
 800 63.27 63.27 63.18 0 0 0
30/01/2024
65.07
 1,800 63.09 65.07 63.09 0 0 0
29/01/2024
63.18
 1,600 63.00 63.18 62.72 0 0 0
26/01/2024
63.00
 1,100 63.09 63.09 63.00 0 0 0
25/01/2024
63.09
 1,100 61.73 63.09 60.47 0 0 0
24/01/2024
61.73
 2,200 61.82 61.82 61.73 0 0 0
23/01/2024
61.82
 1,800 61.19 61.82 61.10 0 0 0
22/01/2024
61.10
 2,600 60.38 61.28 60.38 0 0 0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83%
19/01/2024
63.63
 9,300 63.18 64.08 61.37 0 0 0
18/01/2024
61.12
 2,400 61.88 61.88 61.03 0 0 0
17/01/2024
61.88
 8,300 61.46 61.88 61.29 0 0 0
16/01/2024
61.46
 4,700 61.46 61.88 61.29 0 0 0
15/01/2024
61.46
 26,700 59.83 61.46 59.83 0 0 0

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