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)
12/01/2024
59.83
 9,200 59.24 60.18 59.24 0 0 0
11/01/2024
59.24
 3,600 59.41 59.41 59.24 0 0 0
10/01/2024
59.15
 7,100 59.32 59.75 59.15 0 0 0
09/01/2024
59.15
 4,300 58.90 59.15 58.90 0 0 0
08/01/2024
58.90
 1,600 58.90 59.66 58.90 0 0 0
05/01/2024
58.38
 3,800 58.47 58.47 58.38 0 0 0
04/01/2024
58.47
 800 58.21 59.32 55.91 0 0 0
03/01/2024
58.38
 8,100 58.47 58.47 58.38 0 0 0
02/01/2024
58.47
 6,700 58.47 58.47 58.38 0 0 0
01/01/2024
58.13
 33,500 58.47 58.47 57.87 0 0 0
29/12/2023
58.13
 33,500 58.47 58.47 57.87 0 0 0
28/12/2023
58.04
 4,000 55.99 58.73 55.99 0 0 0
27/12/2023
56.34
 2,200 58.55 58.55 56.34 0 0 0
26/12/2023
57.19
 6,500 54.63 57.19 54.63 0 0 0
25/12/2023
54.63
 2,500 54.63 54.63 53.52 0 0 0
22/12/2023
53.18
 2,100 52.92 53.18 52.92 0 0 0
21/12/2023
53.35
 900 53.09 53.35 53.09 0 0 0
20/12/2023
53.09
 2,400 52.84 53.60 52.75 0 0 0
19/12/2023
53.09
 3,500 54.12 54.12 52.49 0 0 0
18/12/2023
52.07
 2,600 54.37 54.37 52.07 0 0 0
15/12/2023
54.37
 2,800 52.15 54.37 52.15 0 0 0
14/12/2023
54.37
 11,900 53.09 54.37 50.36 0 0 0
13/12/2023
53.35
 1,600 53.77 54.37 53.35 0 0 0
12/12/2023
53.35
 4,400 52.92 53.35 52.92 0 0 0
11/12/2023
53.35
 800 53.01 53.35 53.01 0 0 0
08/12/2023
53.35
 1,100 53.35 53.35 53.01 0 0 0
07/12/2023
53.35
 1,100 52.92 53.35 52.92 0 0 0
06/12/2023
52.92
 1,100 53.35 53.35 52.92 0 0 0
05/12/2023
53.35
 8,400 52.92 53.35 51.21 0 0 0
04/12/2023
52.49
 500 52.49 52.49 52.49 0 0 0
01/12/2023
51.90
 700 52.07 52.07 51.90 0 0 0
30/11/2023
51.21
 3,900 51.64 51.64 51.21 0 0 0
29/11/2023
51.73
 100 51.73 51.73 51.73 0 0 0
28/11/2023
49.59
 100 49.59 49.59 49.59 0 0 0
27/11/2023
52.07
 600 52.07 52.07 49.08 0 0 0
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26%
24/11/2023
52.07
 3,200 52.49 52.49 51.21 0 0 0
23/11/2023
50.28
 3,600 50.52 50.60 49.05 0 0 0
22/11/2023
50.28
 700 51.09 51.09 50.19 0 0 0
21/11/2023
48.64
 300 47.82 50.60 47.82 0 0 0
20/11/2023
50.36
 1,900 49.87 50.52 49.87 0 0 0
17/11/2023
49.70
 2,100 48.64 49.87 48.23 0 0 0
16/11/2023
50.52
 600 49.05 50.60 48.23 0 0 0
15/11/2023
51.09
 800 50.36 51.09 50.36 0 0 0
14/11/2023
50.36
 5,500 49.87 50.36 47.66 0 0 0
13/11/2023
50.36
 100 50.36 50.36 50.36 0 0 0
10/11/2023
50.36
 1,600 50.60 50.60 50.28 0 0 0
09/11/2023
48.39
 2,800 48.64 49.38 48.23 0 0 0
08/11/2023
48.23
 600 47.41 48.23 47.41 0 0 0
07/11/2023
47.41
 700 47.50 47.50 47.41 0 0 0
06/11/2023
47.66
 3,500 47.25 49.38 47.25 0 0 0
03/11/2023
46.19
 200 46.19 46.19 46.19 0 0 0
02/11/2023
47.01
 5,000 45.94 47.17 45.94 0 0 0
01/11/2023
45.94
 600 47.01 47.01 45.94 0 0 0
31/10/2023
46.02
 1,900 49.38 49.38 45.94 0 0 0
30/10/2023
46.19
 2,900 46.02 46.19 45.94 0 0 0
27/10/2023
47.82
 2,100 46.43 47.82 46.43 0 0 0
26/10/2023
48.31
 100 48.31 48.31 48.31 0 0 0
25/10/2023
48.31
 3,000 46.35 48.56 46.35 0 0 0
24/10/2023
49.05
 1,600 45.94 49.29 45.94 0 0 0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/10/2023
49.38
 100 49.38 49.38 49.38 0 0 0
20/10/2023
47.00
 3,000 45.99 47.00 45.99 0 0 0
19/10/2023
46.93
 8,400 47.40 47.40 46.93 0 0 0
18/10/2023
46.93
 2,200 46.61 46.93 46.61 0 0 0
17/10/2023
46.61
 3,500 46.61 46.93 46.61 0 0 0
16/10/2023
46.61
 4,600 46.38 46.61 46.38 0 0 0
13/10/2023
46.38
 4,300 46.22 46.53 46.22 0 0 0
12/10/2023
45.67
 900 46.61 46.61 45.52 0 0 0
11/10/2023
46.61
 3,400 46.61 46.61 46.61 0 0 0
10/10/2023
46.53
 2,100 46.22 46.61 46.22 0 0 0
09/10/2023
46.53
 12,100 46.06 46.61 46.06 0 0 0
06/10/2023
46.22
 1,700 45.36 46.22 45.36 0 0 0
05/10/2023
45.36
 1,500 45.36 45.36 45.05 0 0 0
04/10/2023
45.28
 500 45.36 45.36 45.28 0 0 0
03/10/2023
45.36
 200 43.17 45.36 43.17 0 0 0
02/10/2023
45.44
 1,100 43.01 45.44 43.01 0 0 0
29/09/2023
44.81
 300 44.81 44.81 44.81 0 0 0
28/09/2023
41.91
 0 41.91 41.91 41.91 0 0 0
27/09/2023
41.91
 600 41.60 41.91 41.60 0 0 0
26/09/2023
43.48
 0 43.48 43.48 43.48 0 0 0
25/09/2023
43.48
 400 45.44 45.44 43.48 0 0 0
22/09/2023
45.36
 100 45.36 45.36 45.36 0 0 0
21/09/2023
45.36
 400 44.26 45.36 44.26 0 0 0
20/09/2023
44.26
 200 44.26 44.26 44.26 0 0 0
19/09/2023
44.26
 700 43.24 44.26 43.24 0 0 0
18/09/2023
43.24
 100 43.24 43.24 43.24 0 0 0
15/09/2023
44.26
 0 44.26 44.26 44.26 0 0 0
14/09/2023
44.26
 1,200 44.26 44.26 44.26 0 0 0
13/09/2023
44.97
 100 44.97 44.97 44.97 0 0 0
12/09/2023
43.48
 2,400 44.50 44.97 43.48 0 0 0
11/09/2023
44.26
 0 44.26 44.26 44.26 0 0 0
08/09/2023
44.26
 2,000 43.87 44.26 43.87 0 0 0
07/09/2023
43.24
 100 43.24 43.24 43.24 0 0 0
06/09/2023
43.17
 5,800 43.24 43.24 43.09 0 0 0
05/09/2023
43.09
 100 43.09 43.09 43.09 0 0 0
04/09/2023
40.03
 0 40.03 40.03 40.03 0 0 0
01/09/2023
39.64
 300 39.64 39.64 39.64 0 0 0
31/08/2023
43.01
 0 43.01 43.01 43.01 0 0 0
30/08/2023
43.01
 700 43.01 43.01 43.01 0 0 0
29/08/2023
43.17
 0 43.17 43.17 43.17 0 0 0
28/08/2023
43.17
 0 43.17 43.17 43.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |