Thac Mo Hydro Power Joint Stock Company (TMP.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
As of 09:44AM ICT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 300 |
| May 20, 2024 | 67,800.00 | 68,000.00 | 67,800.00 | 68,000.00 | 68,000.00 | 2,400 |
| May 17, 2024 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 100 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 69,500.00 | 69,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 10,200 |
| May 14, 2024 | 68,900.00 | 69,000.00 | 68,900.00 | 68,900.00 | 68,900.00 | 2,200 |
| May 13, 2024 | 68,900.00 | 69,000.00 | 66,800.00 | 66,800.00 | 66,800.00 | 400 |
| May 10, 2024 | 68,500.00 | 69,000.00 | 68,500.00 | 68,900.00 | 68,900.00 | 600 |
| May 09, 2024 | 69,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 4,300 |
| May 08, 2024 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 400 |
| May 07, 2024 | 70,400.00 | 70,400.00 | 66,100.00 | 66,100.00 | 66,100.00 | 4,500 |
| May 06, 2024 | 70,200.00 | 70,200.00 | 66,600.00 | 70,000.00 | 70,000.00 | 400 |
| May 03, 2024 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 100 |
| May 02, 2024 | 69,600.00 | 70,000.00 | 69,600.00 | 70,000.00 | 70,000.00 | 1,800 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 70,600.00 | 70,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 2,100 |
| Apr 25, 2024 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 100 |
| Apr 24, 2024 | 66,000.00 | 68,000.00 | 66,000.00 | 68,000.00 | 68,000.00 | 200 |
| Apr 23, 2024 | 65,500.00 | 66,000.00 | 65,500.00 | 66,000.00 | 66,000.00 | 2,400 |
| Apr 22, 2024 | 66,300.00 | 66,300.00 | 65,500.00 | 65,600.00 | 65,600.00 | 6,900 |
| Apr 19, 2024 | 65,500.00 | 67,500.00 | 65,500.00 | 67,400.00 | 67,400.00 | 600 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 65,100.00 | 68,000.00 | 65,100.00 | 68,000.00 | 68,000.00 | 300 |
| Apr 16, 2024 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 5,800 |
| Apr 15, 2024 | 69,500.00 | 69,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | 900 |
| Apr 12, 2024 | 69,000.00 | 69,800.00 | 66,200.00 | 69,800.00 | 69,800.00 | 2,400 |
| Apr 11, 2024 | 70,500.00 | 70,500.00 | 68,500.00 | 69,900.00 | 69,900.00 | 2,900 |
| Apr 10, 2024 | 70,800.00 | 70,800.00 | 70,700.00 | 70,700.00 | 70,700.00 | 700 |
| Apr 09, 2024 | 70,900.00 | 70,900.00 | 69,800.00 | 70,800.00 | 70,800.00 | 1,400 |
| Apr 08, 2024 | 71,500.00 | 71,500.00 | 70,500.00 | 70,900.00 | 70,900.00 | 3,700 |
| Apr 05, 2024 | 71,900.00 | 71,900.00 | 71,500.00 | 71,500.00 | 71,500.00 | 400 |
| Apr 04, 2024 | 71,800.00 | 71,800.00 | 71,700.00 | 71,700.00 | 71,700.00 | 5,300 |
| Apr 03, 2024 | 71,900.00 | 71,900.00 | 71,900.00 | 71,900.00 | 71,900.00 | 1,700 |
| Apr 02, 2024 | 71,700.00 | 71,800.00 | 71,700.00 | 71,800.00 | 71,800.00 | 2,200 |
| Apr 01, 2024 | 71,800.00 | 71,800.00 | 71,700.00 | 71,800.00 | 71,800.00 | 1,600 |
| Mar 29, 2024 | 71,800.00 | 71,800.00 | 71,000.00 | 71,700.00 | 71,700.00 | 700 |
| Mar 28, 2024 | 70,800.00 | 71,900.00 | 70,000.00 | 71,800.00 | 71,800.00 | 1,800 |
| Mar 27, 2024 | 71,000.00 | 71,400.00 | 71,000.00 | 71,400.00 | 71,400.00 | 400 |
| Mar 26, 2024 | 71,900.00 | 71,900.00 | 70,700.00 | 70,700.00 | 70,700.00 | 200 |
| Mar 25, 2024 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 1,200 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 72,500.00 | 73,000.00 | 72,500.00 | 72,800.00 | 72,800.00 | 3,800 |
| Mar 20, 2024 | 70,500.00 | 72,500.00 | 70,500.00 | 72,500.00 | 72,500.00 | 600 |
| Mar 19, 2024 | 72,900.00 | 72,900.00 | 71,000.00 | 72,700.00 | 72,700.00 | 1,400 |
| Mar 18, 2024 | 69,100.00 | 71,800.00 | 68,300.00 | 71,800.00 | 71,800.00 | 600 |
| Mar 15, 2024 | 70,100.00 | 71,900.00 | 70,100.00 | 71,900.00 | 71,900.00 | 300 |
| Mar 14, 2024 | 70,100.00 | 72,600.00 | 70,100.00 | 72,500.00 | 72,500.00 | 400 |
| Mar 13, 2024 | 72,000.00 | 72,700.00 | 72,000.00 | 72,700.00 | 72,700.00 | 200 |
| Mar 12, 2024 | 72,000.00 | 72,800.00 | 70,400.00 | 72,800.00 | 72,800.00 | 800 |
| Mar 11, 2024 | 73,000.00 | 73,000.00 | 72,500.00 | 72,900.00 | 72,900.00 | 900 |
| Mar 08, 2024 | 72,400.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 1,200 |
| Mar 07, 2024 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 100 |
| Mar 06, 2024 | 70,300.00 | 73,100.00 | 70,300.00 | 73,100.00 | 73,100.00 | 900 |
| Mar 05, 2024 | 73,400.00 | 73,400.00 | 73,000.00 | 73,300.00 | 73,300.00 | 1,900 |
| Mar 04, 2024 | 73,700.00 | 73,700.00 | 73,000.00 | 73,000.00 | 73,000.00 | 2,400 |
| Mar 01, 2024 | 74,900.00 | 74,900.00 | 72,800.00 | 74,700.00 | 74,700.00 | 600 |
| Feb 29, 2024 | 74,500.00 | 74,900.00 | 73,000.00 | 74,900.00 | 74,900.00 | 500 |
| Feb 28, 2024 | 75,800.00 | 75,800.00 | 72,700.00 | 74,900.00 | 74,900.00 | 2,100 |
| Feb 27, 2024 | 73,500.00 | 76,500.00 | 73,500.00 | 75,900.00 | 75,900.00 | 7,800 |
| Feb 26, 2024 | 74,000.00 | 74,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | 1,000 |
| Feb 23, 2024 | 73,000.00 | 74,000.00 | 72,500.00 | 74,000.00 | 74,000.00 | 2,100 |
| Feb 22, 2024 | 74,400.00 | 74,400.00 | 73,500.00 | 74,400.00 | 74,400.00 | 3,100 |
| Feb 21, 2024 | 74,500.00 | 74,500.00 | 73,800.00 | 74,400.00 | 74,400.00 | 900 |
| Feb 20, 2024 | 75,000.00 | 75,000.00 | 74,500.00 | 74,500.00 | 74,500.00 | 2,400 |
| Feb 19, 2024 | 74,000.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | 900 |
| Feb 16, 2024 | 76,500.00 | 76,500.00 | 74,000.00 | 74,000.00 | 74,000.00 | 4,800 |
| Feb 15, 2024 | 74,700.00 | 76,500.00 | 73,000.00 | 76,500.00 | 76,500.00 | 9,800 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 71,500.00 | 72,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | 5,700 |
| Feb 06, 2024 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 7,300 |
| Feb 05, 2024 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 2,000 |
| Feb 02, 2024 | 70,000.00 | 70,900.00 | 70,000.00 | 70,900.00 | 70,900.00 | 1,100 |
| Feb 01, 2024 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 1,300 |
| Jan 31, 2024 | 70,100.00 | 70,100.00 | 70,000.00 | 70,000.00 | 70,000.00 | 800 |
| Jan 30, 2024 | 69,900.00 | 72,100.00 | 69,900.00 | 72,100.00 | 72,100.00 | 1,800 |
| Jan 29, 2024 | 69,800.00 | 70,000.00 | 69,500.00 | 70,000.00 | 70,000.00 | 1,600 |
| Jan 26, 2024 | 69,900.00 | 69,900.00 | 69,800.00 | 69,800.00 | 69,800.00 | 1,100 |
| Jan 25, 2024 | 68,400.00 | 69,900.00 | 67,000.00 | 69,900.00 | 69,900.00 | 1,100 |
| Jan 24, 2024 | 68,500.00 | 68,500.00 | 68,400.00 | 68,400.00 | 68,400.00 | 2,200 |
| Jan 23, 2024 | 67,800.00 | 68,500.00 | 67,700.00 | 68,500.00 | 68,500.00 | 1,800 |
| Jan 22, 2024 | 66,900.00 | 67,900.00 | 66,900.00 | 67,700.00 | 67,700.00 | 64,100 |
| Jan 19, 2024 | 70,000.00 | 71,000.00 | 68,000.00 | 70,500.00 | 70,500.00 | 9,300 |
| Jan 19, 2024 | 3883 Dividend | |||||
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 72,000.00 | 72,500.00 | 71,800.00 | 72,500.00 | 72,500.00 | 8,300 |
| Jan 16, 2024 | 72,000.00 | 72,500.00 | 71,800.00 | 72,000.00 | 72,000.00 | 4,700 |
| Jan 15, 2024 | 70,100.00 | 72,000.00 | 70,100.00 | 72,000.00 | 72,000.00 | 26,700 |
| Jan 12, 2024 | 69,400.00 | 70,500.00 | 69,400.00 | 70,100.00 | 70,100.00 | 9,200 |
| Jan 11, 2024 | 69,600.00 | 69,600.00 | 69,400.00 | 69,400.00 | 69,400.00 | 3,600 |
| Jan 10, 2024 | 69,500.00 | 70,000.00 | 69,300.00 | 69,300.00 | 69,300.00 | 7,100 |
| Jan 09, 2024 | 69,000.00 | 69,300.00 | 69,000.00 | 69,300.00 | 69,300.00 | 4,300 |
| Jan 08, 2024 | 69,000.00 | 69,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | 1,600 |
| Jan 05, 2024 | 68,500.00 | 68,500.00 | 68,400.00 | 68,400.00 | 68,400.00 | 3,800 |
| Jan 04, 2024 | 68,200.00 | 69,500.00 | 65,500.00 | 68,500.00 | 68,500.00 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.