CTCP Thủy điện Thác Bà (tbc)

33.05
0.05
(0.15%)
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
(2026-03-30) 		-1.35 -3.83% 85,800 4,800 0
33
35.65
33
2 tháng
(2026-02-27) 		-2.10 -5.83% 149,800 2,900 -0.0
33
36.50
33
3 tháng
(2026-01-28) 		-2.10 -5.83% 170,100 1,100 -0.1
33
36.50
33
6 tháng
(2025-10-30) 		-3.33 -8.95% 260,900 -2,300 -0.2
33
37.90
33
12 tháng
(2025-05-05) 		-4.07 -10.72% 1,096,200 -447,800 -16.9
33
39.80
33
24 tháng
(2024-05-08) 		-1.39 -3.94% 1,707,200 -436,815 -16.4
33
40.37
33
36 tháng
(2023-05-15) 		5.24 18.28% 2,551,200 -251,415 -9.4
28.32
40.37
33
60 tháng
(2021-05-24) 		14.05 70.75% 7,047,700 46,605 3.7
18.58
40.37
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2022
25.24
 4,500 25.32 25.32 25.24 0 70 0.3
09/09/2022
25.32
 11,100 24.76 25.32 24.76 9,700 0 0.3
08/09/2022
24.76
 5,100 24.76 24.96 24.76 300 0 0.0
07/09/2022
24.76
 4,100 24.76 25.16 24.76 500 0 0.0
06/09/2022
24.76
 3,100 24.76 24.84 24.76 0 0 0.1
05/09/2022
24.76
 7,500 24.92 25.24 24.76 2,000 0 0.1
31/08/2022
24.92
 4,400 24.68 24.92 24.60 0 0 0.1
30/08/2022
24.68
 2,900 25.40 25.40 24.68 0 0 0.1
29/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/08/2022
25.40
 5,000 25.24 25.40 24.92 0 0 0.1
26/08/2022
25.24
 8,500 25.01 25.32 25.20 0 0 0.1
25/08/2022
25.01
 5,600 25.16 25.32 24.93 1,600 0 0.1
24/08/2022
25.16
 6,700 25.32 25.32 25.09 400 0 0.0
23/08/2022
25.32
 9,000 25.20 25.32 24.93 100 0 0.0
22/08/2022
25.20
 20,000 25.16 25.20 25.16 2,100 0 0.1
19/08/2022
25.16
 4,900 25.13 25.32 24.32 0 0 0.0
18/08/2022
25.13
 17,800 24.13 25.16 24.40 100 0 0.0
17/08/2022
24.13
 5,600 24.40 24.55 23.40 0 0 0.1
16/08/2022
24.40
 2,700 24.40 24.40 24.40 0 0 0.1
15/08/2022
24.40
 6,000 24.13 24.40 24.17 2,300 0 0.1
12/08/2022
24.13
 8,300 23.94 24.13 23.78 2,000 0 0.1
11/08/2022
23.94
 3,800 24.17 24.17 23.94 0 0 0.0
10/08/2022
24.17
 1,300 23.78 24.17 23.86 100 0 0.0
09/08/2022
23.78
 4,500 24.17 24.17 23.78 0 0 0.0
08/08/2022
24.17
 2,800 23.78 24.17 23.78 100 0 0.0
05/08/2022
23.78
 4,100 23.78 24.17 23.78 0 0 0.0
04/08/2022
23.78
 5,800 23.78 23.90 23.48 100 0 0.0
03/08/2022
23.78
 700 23.48 23.78 23.78 700 0 0.0
02/08/2022
23.48
 1,800 23.55 23.55 23.48 0 0 0.1
01/08/2022
23.55
 8,000 23.40 23.55 23.40 0 0 0.1
29/07/2022
23.40
 2,100 23.40 23.40 23.40 0 0 0.1
28/07/2022
23.40
 5,600 23.40 23.40 23.40 2,400 300 0.1
27/07/2022
23.40
 5,100 23.48 23.48 23.40 1,200 0 0.0
26/07/2022
23.48
 1,200 23.44 23.63 23.40 0 0 0.0
25/07/2022
23.44
 3,500 23.44 23.78 23.44 1,000 0 0.0
22/07/2022
23.44
 2,000 23.40 23.78 23.40 0 0 -0.3
21/07/2022
23.40
 9,200 23.78 23.78 23.40 0 0 -0.3
20/07/2022
23.78
 9,700 23.40 23.78 23.40 0 8,300 -0.3
19/07/2022
23.40
 3,500 23.40 23.40 23.32 0 1,700 -0.1
18/07/2022
23.40
 8,500 23.32 23.40 23.32 0 0 -0.0
15/07/2022
23.32
 7,000 23.25 23.32 23.25 0 0 -0.0
14/07/2022
23.25
 5,400 23.25 23.40 23.25 0 0 -0.0
13/07/2022
23.25
 100 22.25 23.25 23.25 0 0 -0.0
12/07/2022
22.25
 2,000 23.32 23.32 22.25 0 0 -0.0
11/07/2022
23.32
 1,400 23.40 23.40 22.86 0 1,000 -0.0
08/07/2022
23.40
 0 23.40 23.40 23.40 0 0 -0.0
07/07/2022
23.40
 8,200 23.05 23.40 22.79 0 0 0.0
06/07/2022
23.05
 700 23.40 23.40 23.05 100 0 0.0
05/07/2022
23.40
 600 23.02 23.40 23.02 500 0 0.0
04/07/2022
23.02
 25,800 23.02 23.02 23.02 100 17,900 -0.5
01/07/2022
23.02
 16,700 23.02 23.02 22.90 0 3,900 -0.1
30/06/2022
23.02
 4,100 23.02 23.40 23.02 100 1,800 -0.1
29/06/2022
23.02
 100 23.05 23.05 23.02 0 0 0
28/06/2022
23.05
 10,700 23.02 23.05 23.02 0 8,000 -0.2
27/06/2022
23.02
 100 23.48 23.48 23.02 0 0 -0.2
24/06/2022
23.48
 9,300 22.86 23.48 22.44 0 5,000 -0.2
23/06/2022
22.86
 0 22.86 22.86 22.86 0 0 -0.2
22/06/2022
22.86
 6,100 22.71 23.40 22.86 0 0 -0.2
21/06/2022
22.71
 19,700 23.28 23.28 22.63 1,800 9,700 -0.2
20/06/2022
23.28
 8,700 23.44 23.44 23.28 3,200 4,200 -0.0
17/06/2022
23.44
 9,200 23.44 23.44 23.25 0 6,000 -0.2
16/06/2022
23.44
 20,200 23.40 23.44 23.40 0 17,700 -0.5
15/06/2022
23.40
 4,500 23.78 23.78 23.28 0 0 0.1
14/06/2022
23.78
 1,800 23.48 24.17 23.78 1,700 0 0.1
13/06/2022
23.48
 36,300 24.09 24.09 23.25 1,400 16,000 -0.4
10/06/2022
24.09
 5,500 24.13 24.51 23.86 0 2,400 -0.1
09/06/2022
24.13
 3,000 24.17 24.17 24.13 2,500 400 0.1
08/06/2022
24.17
 200 23.32 24.17 24.17 0 0 -0.1
07/06/2022
23.32
 8,400 23.32 24.13 23.32 0 0 0
06/06/2022
23.32
 23,300 23.40 23.40 23.32 0 17,900 -0.5
03/06/2022
23.40
 800 23.40 23.40 23.40 100 600 -0.0
02/06/2022
23.40
 10,100 23.55 23.55 23.40 0 3,100 -0.1
01/06/2022
23.55
 3,600 23.55 23.63 23.55 1,300 2,400 -0.0
31/05/2022
23.55
 3,200 23.02 23.82 23.55 0 2,300 -0.1
30/05/2022
23.02
 18,400 22.90 23.02 22.67 1,400 15,000 -0.4
27/05/2022
22.90
 2,000 22.94 22.94 22.82 200 400 -0.0
26/05/2022
22.94
 1,100 22.90 23.51 22.79 100 0 0.0
25/05/2022
22.90
 2,000 22.63 22.98 22.90 0 1,600 -0.0
24/05/2022
22.63
 6,200 22.63 23.71 22.63 0 3,600 -0.1
23/05/2022
22.63
 3,100 22.98 22.98 22.29 0 2,000 -0.1
20/05/2022
22.98
 700 22.48 22.98 22.98 0 500 -0.0
19/05/2022
22.48
 17,800 23.02 23.02 21.87 0 15,300 -0.4
18/05/2022
23.02
 9,200 23.25 23.25 22.29 0 7,500 -0.2
17/05/2022
23.25
 1,900 22.86 23.40 22.25 0 1,000 -0.0
16/05/2022
22.86
 10,300 23.02 23.40 22.86 0 4,300 -0.1
13/05/2022
23.02
 11,600 23.05 23.25 22.71 1,400 0 0.0
12/05/2022
23.05
 4,300 23.78 23.78 23.05 0 300 -0.0
11/05/2022
23.78
 300 23.25 23.78 23.28 0 0 0
10/05/2022
23.25
 8,200 23.17 23.55 23.17 500 0 0.0
09/05/2022
23.17
 9,200 23.82 23.82 23.17 700 6,000 -0.2
06/05/2022
23.82
 100 24.24 24.24 23.82 0 0 0
05/05/2022
24.24
 17,400 24.55 24.55 23.78 100 5,700 -0.2
04/05/2022
24.55
 9,600 24.55 24.55 24.55 1,500 5,300 -0.1
29/04/2022
24.55
 3,100 25.16 25.16 24.55 2,000 0 0.1
28/04/2022
25.16
 24,000 23.78 25.16 23.78 7,700 0 0.2
27/04/2022
23.78
 100 23.78 23.78 23.78 0 0 0
26/04/2022
23.78
 12,600 24.24 24.24 23.78 1,400 0 0.0
25/04/2022
24.24
 5,200 24.17 24.55 24.09 2,600 0 0.1
22/04/2022
24.17
 3,900 23.86 24.55 23.78 300 0 0.0
21/04/2022
23.86
 2,400 24.32 24.32 23.78 0 0 0
20/04/2022
24.32
 19,700 24.86 25.09 24.32 9,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |