Thac Mo Hydro Power Joint Stock Company (TMP.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 01:15PM ICT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 68,500.00 | 69,000.00 | 68,500.00 | 68,900.00 | 68,900.00 | 600 |
| 09 May 2024 | 69,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 4,300 |
| 08 May 2024 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 400 |
| 07 May 2024 | 70,400.00 | 70,400.00 | 66,100.00 | 66,100.00 | 66,100.00 | 4,500 |
| 06 May 2024 | 70,200.00 | 70,200.00 | 66,600.00 | 70,000.00 | 70,000.00 | 400 |
| 03 May 2024 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 100 |
| 02 May 2024 | 69,600.00 | 70,000.00 | 69,600.00 | 70,000.00 | 70,000.00 | 1,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 70,600.00 | 70,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 2,100 |
| 25 Apr 2024 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 100 |
| 24 Apr 2024 | 66,000.00 | 68,000.00 | 66,000.00 | 68,000.00 | 68,000.00 | 200 |
| 23 Apr 2024 | 65,500.00 | 66,000.00 | 65,500.00 | 66,000.00 | 66,000.00 | 2,400 |
| 22 Apr 2024 | 66,300.00 | 66,300.00 | 65,500.00 | 65,600.00 | 65,600.00 | 6,900 |
| 19 Apr 2024 | 65,500.00 | 67,500.00 | 65,500.00 | 67,400.00 | 67,400.00 | 600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 65,100.00 | 68,000.00 | 65,100.00 | 68,000.00 | 68,000.00 | 300 |
| 16 Apr 2024 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 5,800 |
| 15 Apr 2024 | 69,500.00 | 69,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | 900 |
| 12 Apr 2024 | 69,000.00 | 69,800.00 | 66,200.00 | 69,800.00 | 69,800.00 | 2,400 |
| 11 Apr 2024 | 70,500.00 | 70,500.00 | 68,500.00 | 69,900.00 | 69,900.00 | 2,900 |
| 10 Apr 2024 | 70,800.00 | 70,800.00 | 70,700.00 | 70,700.00 | 70,700.00 | 700 |
| 09 Apr 2024 | 70,900.00 | 70,900.00 | 69,800.00 | 70,800.00 | 70,800.00 | 1,400 |
| 08 Apr 2024 | 71,500.00 | 71,500.00 | 70,500.00 | 70,900.00 | 70,900.00 | 3,700 |
| 05 Apr 2024 | 71,900.00 | 71,900.00 | 71,500.00 | 71,500.00 | 71,500.00 | 400 |
| 04 Apr 2024 | 71,800.00 | 71,800.00 | 71,700.00 | 71,700.00 | 71,700.00 | 5,300 |
| 03 Apr 2024 | 71,900.00 | 71,900.00 | 71,900.00 | 71,900.00 | 71,900.00 | 1,700 |
| 02 Apr 2024 | 71,700.00 | 71,800.00 | 71,700.00 | 71,800.00 | 71,800.00 | 2,200 |
| 01 Apr 2024 | 71,800.00 | 71,800.00 | 71,700.00 | 71,800.00 | 71,800.00 | 1,600 |
| 29 Mar 2024 | 71,800.00 | 71,800.00 | 71,000.00 | 71,700.00 | 71,700.00 | 700 |
| 28 Mar 2024 | 70,800.00 | 71,900.00 | 70,000.00 | 71,800.00 | 71,800.00 | 1,800 |
| 27 Mar 2024 | 71,000.00 | 71,400.00 | 71,000.00 | 71,400.00 | 71,400.00 | 400 |
| 26 Mar 2024 | 71,900.00 | 71,900.00 | 70,700.00 | 70,700.00 | 70,700.00 | 200 |
| 25 Mar 2024 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 1,200 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 72,500.00 | 73,000.00 | 72,500.00 | 72,800.00 | 72,800.00 | 3,800 |
| 20 Mar 2024 | 70,500.00 | 72,500.00 | 70,500.00 | 72,500.00 | 72,500.00 | 600 |
| 19 Mar 2024 | 72,900.00 | 72,900.00 | 71,000.00 | 72,700.00 | 72,700.00 | 1,400 |
| 18 Mar 2024 | 69,100.00 | 71,800.00 | 68,300.00 | 71,800.00 | 71,800.00 | 600 |
| 15 Mar 2024 | 70,100.00 | 71,900.00 | 70,100.00 | 71,900.00 | 71,900.00 | 300 |
| 14 Mar 2024 | 70,100.00 | 72,600.00 | 70,100.00 | 72,500.00 | 72,500.00 | 400 |
| 13 Mar 2024 | 72,000.00 | 72,700.00 | 72,000.00 | 72,700.00 | 72,700.00 | 200 |
| 12 Mar 2024 | 72,000.00 | 72,800.00 | 70,400.00 | 72,800.00 | 72,800.00 | 800 |
| 11 Mar 2024 | 73,000.00 | 73,000.00 | 72,500.00 | 72,900.00 | 72,900.00 | 900 |
| 08 Mar 2024 | 72,400.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 1,200 |
| 07 Mar 2024 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 100 |
| 06 Mar 2024 | 70,300.00 | 73,100.00 | 70,300.00 | 73,100.00 | 73,100.00 | 900 |
| 05 Mar 2024 | 73,400.00 | 73,400.00 | 73,000.00 | 73,300.00 | 73,300.00 | 1,900 |
| 04 Mar 2024 | 73,700.00 | 73,700.00 | 73,000.00 | 73,000.00 | 73,000.00 | 2,400 |
| 01 Mar 2024 | 74,900.00 | 74,900.00 | 72,800.00 | 74,700.00 | 74,700.00 | 600 |
| 29 Feb 2024 | 74,500.00 | 74,900.00 | 73,000.00 | 74,900.00 | 74,900.00 | 500 |
| 28 Feb 2024 | 75,800.00 | 75,800.00 | 72,700.00 | 74,900.00 | 74,900.00 | 2,100 |
| 27 Feb 2024 | 73,500.00 | 76,500.00 | 73,500.00 | 75,900.00 | 75,900.00 | 7,800 |
| 26 Feb 2024 | 74,000.00 | 74,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | 1,000 |
| 23 Feb 2024 | 73,000.00 | 74,000.00 | 72,500.00 | 74,000.00 | 74,000.00 | 2,100 |
| 22 Feb 2024 | 74,400.00 | 74,400.00 | 73,500.00 | 74,400.00 | 74,400.00 | 3,100 |
| 21 Feb 2024 | 74,500.00 | 74,500.00 | 73,800.00 | 74,400.00 | 74,400.00 | 900 |
| 20 Feb 2024 | 75,000.00 | 75,000.00 | 74,500.00 | 74,500.00 | 74,500.00 | 2,400 |
| 19 Feb 2024 | 74,000.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | 900 |
| 16 Feb 2024 | 76,500.00 | 76,500.00 | 74,000.00 | 74,000.00 | 74,000.00 | 4,800 |
| 15 Feb 2024 | 74,700.00 | 76,500.00 | 73,000.00 | 76,500.00 | 76,500.00 | 9,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 71,500.00 | 72,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | 5,700 |
| 06 Feb 2024 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 7,300 |
| 05 Feb 2024 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 2,000 |
| 02 Feb 2024 | 70,000.00 | 70,900.00 | 70,000.00 | 70,900.00 | 70,900.00 | 1,100 |
| 01 Feb 2024 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 1,300 |
| 31 Jan 2024 | 70,100.00 | 70,100.00 | 70,000.00 | 70,000.00 | 70,000.00 | 800 |
| 30 Jan 2024 | 69,900.00 | 72,100.00 | 69,900.00 | 72,100.00 | 72,100.00 | 1,800 |
| 29 Jan 2024 | 69,800.00 | 70,000.00 | 69,500.00 | 70,000.00 | 70,000.00 | 1,600 |
| 26 Jan 2024 | 69,900.00 | 69,900.00 | 69,800.00 | 69,800.00 | 69,800.00 | 1,100 |
| 25 Jan 2024 | 68,400.00 | 69,900.00 | 67,000.00 | 69,900.00 | 69,900.00 | 1,100 |
| 24 Jan 2024 | 68,500.00 | 68,500.00 | 68,400.00 | 68,400.00 | 68,400.00 | 2,200 |
| 23 Jan 2024 | 67,800.00 | 68,500.00 | 67,700.00 | 68,500.00 | 68,500.00 | 1,800 |
| 22 Jan 2024 | 66,900.00 | 67,900.00 | 66,900.00 | 67,700.00 | 67,700.00 | 64,100 |
| 19 Jan 2024 | 70,000.00 | 71,000.00 | 68,000.00 | 70,500.00 | 70,500.00 | 9,300 |
| 19 Jan 2024 | 3883 Dividend | |||||
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 72,000.00 | 72,500.00 | 71,800.00 | 72,500.00 | 72,500.00 | 8,300 |
| 16 Jan 2024 | 72,000.00 | 72,500.00 | 71,800.00 | 72,000.00 | 72,000.00 | 4,700 |
| 15 Jan 2024 | 70,100.00 | 72,000.00 | 70,100.00 | 72,000.00 | 72,000.00 | 26,700 |
| 12 Jan 2024 | 69,400.00 | 70,500.00 | 69,400.00 | 70,100.00 | 70,100.00 | 9,200 |
| 11 Jan 2024 | 69,600.00 | 69,600.00 | 69,400.00 | 69,400.00 | 69,400.00 | 3,600 |
| 10 Jan 2024 | 69,500.00 | 70,000.00 | 69,300.00 | 69,300.00 | 69,300.00 | 7,100 |
| 09 Jan 2024 | 69,000.00 | 69,300.00 | 69,000.00 | 69,300.00 | 69,300.00 | 4,300 |
| 08 Jan 2024 | 69,000.00 | 69,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | 1,600 |
| 05 Jan 2024 | 68,500.00 | 68,500.00 | 68,400.00 | 68,400.00 | 68,400.00 | 3,800 |
| 04 Jan 2024 | 68,200.00 | 69,500.00 | 65,500.00 | 68,500.00 | 68,500.00 | 800 |
| 03 Jan 2024 | 68,500.00 | 68,500.00 | 68,400.00 | 68,400.00 | 68,400.00 | 8,100 |
| 02 Jan 2024 | 68,500.00 | 68,500.00 | 68,400.00 | 68,500.00 | 68,500.00 | 6,700 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 68,500.00 | 68,500.00 | 67,800.00 | 68,100.00 | 68,100.00 | 33,500 |
| 28 Dec 2023 | 65,600.00 | 68,800.00 | 65,600.00 | 68,000.00 | 68,000.00 | 4,000 |
| 27 Dec 2023 | 68,600.00 | 68,600.00 | 66,000.00 | 66,000.00 | 66,000.00 | 2,200 |
| 26 Dec 2023 | 64,000.00 | 67,000.00 | 64,000.00 | 67,000.00 | 67,000.00 | 6,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.