CTCP Thủy điện Thác Bà (tbc)

37.90
0
(0%)
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
(2025-11-05) 		0.35 0.93% 25,100 -900 -0.0
37.55
38.10
37.90
2 tháng
(2025-10-06) 		-0.10 -0.26% 78,000 -8,200 -0.3
37.50
38.25
37.90
3 tháng
(2025-09-08) 		0 0% 157,100 -8,500 -0.3
37.50
38.25
37.90
6 tháng
(2025-06-09) 		-0.60 -1.56% 814,400 -426,600 -15.9
36
39.30
37.90
12 tháng
(2024-12-10) 		-1.13 -2.90% 1,017,300 -440,200 -16.4
36
41.47
37.90
24 tháng
(2023-12-18) 		3.39 9.83% 1,756,200 -487,315 -18.2
34.39
41.47
37.90
36 tháng
(2022-12-21) 		12.37 48.43% 2,807,400 -34,615 -0.9
25.19
41.47
37.90
60 tháng
(2020-12-31) 		20.37 116.24% 8,852,690 25,845 3.8
17.04
41.47
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
24.43
 12,600 24.90 24.90 24.43 1,400 0 0.0
25/04/2022
24.90
 5,200 24.83 25.22 24.75 2,600 0 0.1
22/04/2022
24.83
 3,900 24.51 25.22 24.43 300 0 0.0
21/04/2022
24.51
 2,400 24.98 24.98 24.43 0 0 0
20/04/2022
24.98
 19,700 25.54 25.77 24.98 9,800 0 0.3
19/04/2022
25.54
 3,000 25.61 25.61 25.54 1,000 0 0.0
18/04/2022
25.61
 13,100 25.77 25.85 25.46 200 0 0.0
15/04/2022
25.77
 2,700 25.85 25.85 24.83 500 0 0
14/04/2022
25.85
 1,000 25.14 25.85 24.90 300 0 0.0
13/04/2022
25.14
 2,400 25.22 25.22 24.98 0 0 0
12/04/2022
25.22
 8,300 25.61 25.69 25.22 0 0 0
08/04/2022
25.61
 9,800 25.61 25.97 25.61 600 0 0.0
07/04/2022
25.61
 7,600 25.61 25.85 25.22 100 0 0.0
06/04/2022
25.61
 2,600 25.38 25.69 25.54 0 0 0
05/04/2022
25.38
 2,200 25.46 25.77 25.38 0 0 0
04/04/2022
25.46
 4,500 25.85 25.85 25.26 100 0 0.0
01/04/2022
25.85
 12,500 25.06 25.85 25.06 300 0 0.0
31/03/2022
25.06
 2,000 24.67 25.57 24.67 100 0 0.0
30/03/2022
24.67
 1,900 24.67 24.67 24.43 0 0 0
29/03/2022
24.67
 4,800 25.06 25.06 24.59 0 0 0
28/03/2022
25.06
 1,700 24.98 25.06 24.90 0 0 0
25/03/2022
24.98
 2,700 24.98 25.06 24.98 0 0 0
24/03/2022
24.98
 5,400 24.98 25.06 24.83 0 900 -0.0
23/03/2022
24.98
 3,000 25.06 25.06 24.98 1,500 0 0.0
22/03/2022
25.06
 16,700 24.98 25.22 24.98 2,200 0 0.1
21/03/2022
24.98
 3,100 24.98 24.98 24.94 0 0 0
18/03/2022
24.98
 2,300 24.98 25.14 24.94 200 0 0.0
17/03/2022
24.98
 12,800 24.51 25.06 24.55 10,600 0 0.3
16/03/2022
24.51
 2,700 24.51 25.61 24.47 0 0 0
15/03/2022
24.51
 10,100 25.14 25.14 24.47 0 0 0
14/03/2022
25.14
 16,300 24.43 25.57 24.04 0 0 0
11/03/2022
24.43
 90,500 24.43 24.83 24.43 0 90,500 -2.8
10/03/2022
24.43
 12,600 24.90 25.61 24.43 500 3,800 -0.1
09/03/2022
24.90
 4,100 24.87 24.90 24.27 0 0 0
08/03/2022
24.87
 16,600 24.83 24.87 24.83 0 3,800 -0.1
07/03/2022
24.83
 6,800 24.51 24.83 24.75 2,000 2,800 -0.0
04/03/2022
24.51
 8,800 24.23 24.83 24.51 0 2,600 -0.1
03/03/2022
24.23
 1,400 24.43 25.61 24.23 300 0 0.0
02/03/2022
24.43
 200 24.75 24.75 24.43 0 0 0
01/03/2022
24.75
 4,500 24.79 24.79 24.75 0 4,000 -0.1
28/02/2022
24.79
 700 25.61 25.61 24.59 0 0 0
25/02/2022
25.61
 8,600 24.83 25.61 25.06 8,500 0 0.3
24/02/2022
24.83
 1,200 24.47 24.83 24.47 0 0 0
23/02/2022
24.47
 1,800 24.47 24.47 24.47 0 0 0
22/02/2022
24.47
 600 25.22 25.61 24.47 0 0 0
21/02/2022
25.22
 4,000 24.90 25.22 25.22 3,500 0 0.1
18/02/2022
24.90
 0 24.90 24.90 24.90 0 0 0
17/02/2022
24.90
 3,100 24.51 25.22 24.31 400 0 0.0
16/02/2022
24.51
 1,300 25.42 25.42 24.51 0 0 0
15/02/2022
25.42
 1,200 24.83 25.54 25.38 0 0 0
14/02/2022
24.83
 4,900 24.83 24.83 24.43 900 0 0.0
11/02/2022
24.83
 800 24.47 24.83 24.43 0 0 0
10/02/2022
24.47
 7,400 25.69 25.69 24.35 0 6,200 -0.2
09/02/2022
25.69
 1,000 24.67 25.77 24.43 0 0 0
08/02/2022
24.67
 15,600 24.67 24.83 23.64 4,100 11,600 -0.2
07/02/2022
24.67
 100 25.61 25.61 24.67 100 0 0.0
28/01/2022
25.61
 5,100 25.61 26.01 25.61 3,700 0 0.1
27/01/2022
25.61
 2,200 25.61 25.61 25.61 0 0 0
26/01/2022
25.61
 1,300 25.22 25.61 25.06 0 0 0
25/01/2022
25.22
 8,300 26.32 26.32 24.83 3,200 0 0.1
24/01/2022
26.32
 4,000 26.40 26.40 25.61 1,400 0 0.0
21/01/2022
26.40
 15,900 26.40 26.40 26.24 0 3,400 -0.1
20/01/2022
26.40
 4,100 24.90 26.56 24.90 3,500 0 0.1
19/01/2022
24.90
 1,300 24.67 24.90 24.83 1,100 0 0.0
18/01/2022
24.67
 1,700 26.32 26.36 24.67 0 0 0
17/01/2022
26.32
 11,500 26.32 28.14 26.32 4,300 0 0.1
14/01/2022
26.32
 95,000 24.83 26.40 25.06 88,500 0 2.9
13/01/2022
24.83
 16,300 24.63 24.83 24.63 14,100 0 0.4
12/01/2022
24.63
 13,000 24.20 24.63 24.12 6,500 0 0.2
11/01/2022
24.20
 9,600 24.04 24.20 23.88 4,300 200 0.1
10/01/2022
24.04
 2,700 23.88 24.04 23.80 1,700 0 0
07/01/2022
23.88
 5,300 23.80 24.12 23.80 2,500 0 0.1
06/01/2022
23.80
 5,100 23.80 24.12 23.80 300 0 0.0
05/01/2022
23.80
 1,200 24.12 24.35 23.72 500 0 0.0
04/01/2022
24.12
 6,500 23.72 25.18 23.72 4,000 0 0.1
31/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2021
23.72
 2,600 23.60 24.27 23.72 0 0 0
30/12/2021
23.60
 5,800 23.60 23.60 23.60 0 0 0
29/12/2021
23.60
 9,600 23.64 24.94 23.57 5,000 0 0.2
28/12/2021
23.64
 1,400 23.57 23.64 22.57 100 0 0.0
27/12/2021
23.57
 6,300 23.57 24.02 23.57 3,800 0 0.1
24/12/2021
23.57
 1,700 23.57 23.57 23.57 0 0 0
23/12/2021
23.57
 4,000 23.49 23.64 23.49 1,000 0 0.0
22/12/2021
23.49
 7,600 23.64 24.02 23.34 0 0 0
21/12/2021
23.64
 5,800 23.45 23.64 23.49 0 0 0
20/12/2021
23.45
 9,400 23.41 23.80 23.41 900 0 0.0
17/12/2021
23.41
 10,400 23.41 23.57 23.41 0 0 0
16/12/2021
23.41
 1,500 23.64 23.64 23.41 0 0 0
15/12/2021
23.64
 24,600 23.45 23.64 23.64 0 0 0
14/12/2021
23.45
 6,400 23.80 23.80 23.34 0 0 0
13/12/2021
23.80
 900 23.64 23.87 23.49 0 200 -0.0
10/12/2021
23.64
 9,100 23.64 23.72 23.64 5,700 0 0.2
09/12/2021
23.64
 32,500 23.64 23.64 23.64 5,500 0 0.2
08/12/2021
23.64
 15,400 23.38 23.64 23.38 11,000 0 0.3
07/12/2021
23.38
 3,900 23.41 23.49 23.03 0 0 0
06/12/2021
23.41
 5,300 23.41 23.49 23.41 2,000 0 0.1
03/12/2021
23.41
 4,000 23.41 23.80 23.41 0 0 0
02/12/2021
23.41
 5,200 23.57 23.80 23.34 0 0 0
01/12/2021
23.57
 12,400 24.41 24.41 23.57 1,000 0 0.0
30/11/2021
24.41
 4,200 24.41 25.17 24.41 100 0 0.0
29/11/2021
24.41
 25,500 23.38 24.41 23.38 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |