Thac Mo Hydro Power JSC (HOSE:TMP)
Vietnam
· Delayed Price · Currency is VND 49,000
-700 (-1.41%)
At close: Apr 28, 2026
Thac Mo Hydro Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49,400.00 | 49,700.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.41% | 5,322 |
| Apr 24, 2026 | 50,500.00 | 50,500.00 | 49,000.00 | 49,700.00 | 49,700.00 | -4.05% | 16,000 |
| Apr 23, 2026 | 51,500.00 | 51,900.00 | 50,200.00 | 51,800.00 | 51,800.00 | 0.58% | 3,800 |
| Apr 22, 2026 | 52,000.00 | 52,000.00 | 51,500.00 | 51,500.00 | 51,500.00 | - | 1,400 |
| Apr 21, 2026 | 51,500.00 | 53,900.00 | 51,500.00 | 51,500.00 | 51,500.00 | -3.56% | 6,400 |
| Apr 20, 2026 | 52,000.00 | 53,800.00 | 52,000.00 | 53,400.00 | 53,400.00 | 1.91% | 1,500 |
| Apr 17, 2026 | 52,400.00 | 52,500.00 | 52,400.00 | 52,400.00 | 52,400.00 | - | 2,600 |
| Apr 16, 2026 | 53,900.00 | 53,900.00 | 52,400.00 | 52,400.00 | 52,400.00 | -2.96% | 1,103 |
| Apr 15, 2026 | 52,600.00 | 54,000.00 | 52,600.00 | 54,000.00 | 54,000.00 | - | 3,300 |
| Apr 14, 2026 | 53,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -0.92% | 6,900 |
| Apr 13, 2026 | 54,500.00 | 54,500.00 | 53,100.00 | 54,500.00 | 54,500.00 | -1.62% | 3,700 |
| Apr 9, 2026 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | - | 200 |
| Apr 7, 2026 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | -0.18% | 900 |
| Apr 2, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 1.09% | 100 |
| Apr 1, 2026 | 55,000.00 | 55,000.00 | 54,900.00 | 54,900.00 | 54,900.00 | -0.18% | 3,800 |
| Mar 31, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.17% | 400 |
| Mar 30, 2026 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 3.27% | 117 |
| Mar 25, 2026 | 54,900.00 | 55,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | - | 22,500 |
| Mar 24, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.79% | 300 |
| Mar 23, 2026 | 53,700.00 | 56,000.00 | 53,500.00 | 56,000.00 | 56,000.00 | -2.27% | 11,305 |
| Mar 20, 2026 | 57,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | - | 326 |
| Mar 19, 2026 | 57,400.00 | 57,400.00 | 57,300.00 | 57,300.00 | 57,300.00 | -0.69% | 300 |
| Mar 18, 2026 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | -0.52% | 113 |
| Mar 17, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 200 |
| Mar 16, 2026 | 56,000.00 | 58,000.00 | 52,100.00 | 58,000.00 | 58,000.00 | 3.57% | 4,300 |
| Mar 13, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0.18% | 200 |
| Mar 12, 2026 | 57,000.00 | 57,000.00 | 55,900.00 | 55,900.00 | 55,900.00 | -2.78% | 11,802 |
| Mar 11, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 156 |
| Mar 10, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 103 |
| Mar 9, 2026 | 57,000.00 | 57,500.00 | 55,000.00 | 57,500.00 | 57,500.00 | -0.86% | 1,710 |
| Mar 6, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 100 |
| Mar 4, 2026 | 58,100.00 | 58,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.69% | 3,000 |
| Mar 3, 2026 | 59,900.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -3.12% | 1,000 |
| Feb 27, 2026 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 2.18% | 100 |
| Feb 26, 2026 | 59,000.00 | 59,700.00 | 57,600.00 | 59,600.00 | 59,600.00 | -0.17% | 2,100 |
| Feb 25, 2026 | 57,800.00 | 59,700.00 | 57,500.00 | 59,700.00 | 59,700.00 | -0.33% | 2,900 |
| Feb 24, 2026 | 58,500.00 | 59,900.00 | 58,500.00 | 59,900.00 | 59,900.00 | -0.17% | 1,400 |
| Feb 23, 2026 | 60,000.00 | 60,000.00 | 59,900.00 | 60,000.00 | 60,000.00 | -0.83% | 728 |
| Feb 13, 2026 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 4.85% | 100 |
| Feb 12, 2026 | 60,800.00 | 61,400.00 | 57,400.00 | 57,700.00 | 57,700.00 | -6.18% | 1,000 |
| Feb 11, 2026 | 59,200.00 | 61,700.00 | 58,900.00 | 61,500.00 | 61,500.00 | 3.89% | 4,000 |
| Feb 10, 2026 | 59,300.00 | 59,300.00 | 59,000.00 | 59,200.00 | 59,200.00 | - | 1,337 |
| Feb 9, 2026 | 58,000.00 | 59,200.00 | 58,000.00 | 59,200.00 | 59,200.00 | 2.07% | 2,500 |
| Feb 6, 2026 | 57,100.00 | 58,000.00 | 54,600.00 | 58,000.00 | 58,000.00 | 1.40% | 2,840 |
| Feb 5, 2026 | 56,300.00 | 57,200.00 | 54,500.00 | 57,200.00 | 57,200.00 | 1.60% | 12,300 |
| Feb 4, 2026 | 56,900.00 | 56,900.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.05% | 4,600 |
| Feb 3, 2026 | 57,900.00 | 57,900.00 | 56,000.00 | 56,900.00 | 56,900.00 | -1.73% | 2,805 |
| Feb 2, 2026 | 58,000.00 | 58,000.00 | 57,700.00 | 57,900.00 | 57,900.00 | -0.17% | 1,800 |
| Jan 29, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 100 |
| Jan 28, 2026 | 59,200.00 | 59,200.00 | 58,000.00 | 58,000.00 | 58,000.00 | -2.03% | 1,503 |
| Jan 27, 2026 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 1.89% | 100 |
| Jan 26, 2026 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | - | 100 |
| Jan 23, 2026 | 59,000.00 | 59,000.00 | 58,100.00 | 58,100.00 | 58,100.00 | -1.53% | 1,400 |
| Jan 20, 2026 | 58,300.00 | 59,000.00 | 58,000.00 | 59,000.00 | 59,000.00 | 1.72% | 1,401 |
| Jan 19, 2026 | 59,000.00 | 59,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 2,201 |
| Jan 16, 2026 | 59,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.34% | 502 |
| Jan 15, 2026 | 58,300.00 | 58,300.00 | 58,200.00 | 58,200.00 | 58,200.00 | - | 702 |
| Jan 14, 2026 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.17% | 405 |
| Jan 13, 2026 | 59,000.00 | 59,000.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.17% | 201 |
| Jan 12, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 0.87% | 100 |
| Jan 8, 2026 | 58,700.00 | 58,700.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.54% | 1,700 |
| Jan 7, 2026 | 58,000.00 | 59,100.00 | 58,000.00 | 59,000.00 | 59,000.00 | 3.33% | 19,600 |
| Jan 6, 2026 | 59,000.00 | 59,000.00 | 57,100.00 | 57,100.00 | 57,100.00 | -4.52% | 400 |
| Jan 5, 2026 | 59,800.00 | 59,900.00 | 59,800.00 | 59,800.00 | 59,800.00 | 0.17% | 1,000 |
| Dec 31, 2025 | 57,300.00 | 59,700.00 | 57,200.00 | 59,700.00 | 59,700.00 | 4.55% | 1,100 |
| Dec 30, 2025 | 57,600.00 | 57,600.00 | 57,000.00 | 57,100.00 | 57,100.00 | -0.87% | 14,300 |
| Dec 29, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | -4.64% | 2,000 |
| Dec 26, 2025 | 58,000.00 | 61,000.00 | 57,000.00 | 60,400.00 | 60,400.00 | 4.14% | 1,801 |
| Dec 25, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -4.92% | 1,000 |
| Dec 24, 2025 | 60,000.00 | 61,000.00 | 57,200.00 | 61,000.00 | 60,000.00 | -0.65% | 31,600 |
| Dec 19, 2025 | 58,500.00 | 61,400.00 | 58,500.00 | 61,400.00 | 60,393.44 | 5.68% | 323 |
| Dec 17, 2025 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 57,147.54 | -4.75% | 300 |
| Dec 16, 2025 | 59,100.00 | 61,000.00 | 59,000.00 | 61,000.00 | 60,000.00 | 3.39% | 2,551 |
| Dec 15, 2025 | 59,000.00 | 62,000.00 | 58,800.00 | 59,000.00 | 58,032.79 | - | 5,810 |
| Dec 12, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 58,032.79 | - | 1,010 |
| Dec 11, 2025 | 58,000.00 | 59,000.00 | 58,000.00 | 59,000.00 | 58,032.79 | - | 10,113 |
| Dec 10, 2025 | 60,000.00 | 60,000.00 | 59,000.00 | 59,000.00 | 58,032.79 | -1.67% | 720 |
| Dec 9, 2025 | 60,000.00 | 60,000.00 | 57,000.00 | 60,000.00 | 59,016.39 | -0.83% | 3,500 |
| Dec 8, 2025 | 60,900.00 | 61,000.00 | 60,500.00 | 60,500.00 | 59,508.20 | -0.66% | 700 |
| Dec 5, 2025 | 60,000.00 | 60,900.00 | 59,800.00 | 60,900.00 | 59,901.64 | -0.16% | 800 |
| Dec 4, 2025 | 61,900.00 | 61,900.00 | 59,800.00 | 61,000.00 | 60,000.00 | -1.45% | 1,300 |
| Dec 3, 2025 | 57,700.00 | 62,000.00 | 57,700.00 | 61,900.00 | 60,885.25 | -0.16% | 11,313 |
| Dec 1, 2025 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 60,983.61 | 1.47% | 300 |
| Nov 28, 2025 | 62,000.00 | 62,000.00 | 61,100.00 | 61,100.00 | 60,098.36 | -2.55% | 281 |
| Nov 27, 2025 | 62,700.00 | 62,700.00 | 62,700.00 | 62,700.00 | 61,672.13 | -0.48% | 227 |
| Nov 26, 2025 | 63,500.00 | 64,000.00 | 60,000.00 | 63,000.00 | 61,967.21 | -1.56% | 1,201 |
| Nov 25, 2025 | 60,000.00 | 64,000.00 | 59,900.00 | 64,000.00 | 62,950.82 | 6.84% | 3,001 |
| Nov 24, 2025 | 60,000.00 | 60,100.00 | 59,900.00 | 59,900.00 | 58,918.03 | -0.33% | 1,016 |
| Nov 21, 2025 | 60,100.00 | 60,100.00 | 60,000.00 | 60,100.00 | 59,114.75 | 0.17% | 1,500 |
| Nov 19, 2025 | 60,100.00 | 60,100.00 | 60,000.00 | 60,000.00 | 59,016.39 | -1.64% | 202 |
| Nov 18, 2025 | 60,800.00 | 61,000.00 | 60,800.00 | 61,000.00 | 60,000.00 | 1.50% | 210 |
| Nov 17, 2025 | 60,600.00 | 60,600.00 | 60,000.00 | 60,100.00 | 59,114.75 | -0.83% | 1,700 |
| Nov 14, 2025 | 60,100.00 | 60,700.00 | 60,000.00 | 60,600.00 | 59,606.56 | -0.16% | 1,100 |
| Nov 13, 2025 | 61,000.00 | 61,000.00 | 60,700.00 | 60,700.00 | 59,704.92 | -0.49% | 805 |
| Nov 12, 2025 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 60,000.00 | - | 22,302 |
| Nov 11, 2025 | 61,000.00 | 61,100.00 | 61,000.00 | 61,000.00 | 60,000.00 | -1.61% | 2,100 |
| Nov 10, 2025 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 60,983.61 | -0.48% | 1,434 |
| Nov 7, 2025 | 62,000.00 | 62,500.00 | 62,000.00 | 62,300.00 | 61,278.69 | 0.65% | 500 |
| Nov 6, 2025 | 62,000.00 | 62,000.00 | 61,900.00 | 61,900.00 | 60,885.25 | -1.75% | 709 |
| Nov 5, 2025 | 62,000.00 | 63,000.00 | 62,000.00 | 63,000.00 | 61,967.21 | 1.61% | 1,200 |