CTCP Thủy điện Thác Bà (tbc)

32.75
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
(2026-05-13) 		-0.25 -0.76% 82,000 1,100 0
31.35
34
32.75
2 tháng
(2026-04-13) 		-1.20 -3.54% 125,200 1,600 0
31.35
34.44
32.75
3 tháng
(2026-03-16) 		-2.03 -5.83% 230,000 5,700 0
31.35
34.97
32.75
6 tháng
(2025-12-15) 		-2.22 -6.35% 331,800 300 -0.2
31.35
36.82
32.75
12 tháng
(2025-06-17) 		-3.70 -10.16% 1,118,800 -408,100 -15.4
31.35
37.16
32.75
24 tháng
(2024-06-24) 		-5.53 -14.45% 1,677,800 -435,400 -16.4
31.35
39.22
32.75
36 tháng
(2023-06-28) 		1.32 4.19% 2,541,400 -292,815 -11.0
29.98
39.22
32.75
60 tháng
(2021-07-08) 		14.22 76.73% 6,580,200 156,705 6.7
18.12
39.22
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
22.73
 10,100 22.88 22.88 22.73 0 3,100 -0.1
01/06/2022
22.88
 3,600 22.88 22.95 22.88 1,300 2,400 -0.0
31/05/2022
22.88
 3,200 22.36 23.14 22.88 0 2,300 -0.1
30/05/2022
22.36
 18,400 22.25 22.36 22.02 1,400 15,000 -0.4
27/05/2022
22.25
 2,000 22.28 22.28 22.17 200 400 -0.0
26/05/2022
22.28
 1,100 22.25 22.84 22.13 100 0 0.0
25/05/2022
22.25
 2,000 21.99 22.32 22.25 0 1,600 -0.0
24/05/2022
21.99
 6,200 21.99 23.03 21.99 0 3,600 -0.1
23/05/2022
21.99
 3,100 22.32 22.32 21.65 0 2,000 -0.1
20/05/2022
22.32
 700 21.84 22.32 22.32 0 500 -0.0
19/05/2022
21.84
 17,800 22.36 22.36 21.24 0 15,300 -0.4
18/05/2022
22.36
 9,200 22.58 22.58 21.65 0 7,500 -0.2
17/05/2022
22.58
 1,900 22.21 22.73 21.61 0 1,000 -0.0
16/05/2022
22.21
 10,300 22.36 22.73 22.21 0 4,300 -0.1
13/05/2022
22.36
 11,600 22.40 22.58 22.06 1,400 0 0.0
12/05/2022
22.40
 4,300 23.10 23.10 22.40 0 300 -0.0
11/05/2022
23.10
 300 22.58 23.10 22.62 0 0 0
10/05/2022
22.58
 8,200 22.51 22.88 22.51 500 0 0.0
09/05/2022
22.51
 9,200 23.14 23.14 22.51 700 6,000 -0.2
06/05/2022
23.14
 100 23.55 23.55 23.14 0 0 0
05/05/2022
23.55
 17,400 23.85 23.85 23.10 100 5,700 -0.2
04/05/2022
23.85
 9,600 23.85 23.85 23.85 1,500 5,300 -0.1
29/04/2022
23.85
 3,100 24.44 24.44 23.85 2,000 0 0.1
28/04/2022
24.44
 24,000 23.10 24.44 23.10 7,700 0 0.2
27/04/2022
23.10
 100 23.10 23.10 23.10 0 0 0
26/04/2022
23.10
 12,600 23.55 23.55 23.10 1,400 0 0.0
25/04/2022
23.55
 5,200 23.48 23.85 23.40 2,600 0 0.1
22/04/2022
23.48
 3,900 23.18 23.85 23.10 300 0 0.0
21/04/2022
23.18
 2,400 23.63 23.63 23.10 0 0 0
20/04/2022
23.63
 19,700 24.15 24.37 23.63 9,800 0 0.3
19/04/2022
24.15
 3,000 24.22 24.22 24.15 1,000 0 0.0
18/04/2022
24.22
 13,100 24.37 24.44 24.07 200 0 0.0
15/04/2022
24.37
 2,700 24.44 24.44 23.48 500 0 0
14/04/2022
24.44
 1,000 23.77 24.44 23.55 300 0 0.0
13/04/2022
23.77
 2,400 23.85 23.85 23.63 0 0 0
12/04/2022
23.85
 8,300 24.22 24.30 23.85 0 0 0
08/04/2022
24.22
 9,800 24.22 24.56 24.22 600 0 0.0
07/04/2022
24.22
 7,600 24.22 24.44 23.85 100 0 0.0
06/04/2022
24.22
 2,600 24.00 24.30 24.15 0 0 0
05/04/2022
24.00
 2,200 24.07 24.37 24.00 0 0 0
04/04/2022
24.07
 4,500 24.44 24.44 23.89 100 0 0.0
01/04/2022
24.44
 12,500 23.70 24.44 23.70 300 0 0.0
31/03/2022
23.70
 2,000 23.33 24.18 23.33 100 0 0.0
30/03/2022
23.33
 1,900 23.33 23.33 23.10 0 0 0
29/03/2022
23.33
 4,800 23.70 23.70 23.25 0 0 0
28/03/2022
23.70
 1,700 23.63 23.70 23.55 0 0 0
25/03/2022
23.63
 2,700 23.63 23.70 23.63 0 0 0
24/03/2022
23.63
 5,400 23.63 23.70 23.48 0 900 -0.0
23/03/2022
23.63
 3,000 23.70 23.70 23.63 1,500 0 0.0
22/03/2022
23.70
 16,700 23.63 23.85 23.63 2,200 0 0.1
21/03/2022
23.63
 3,100 23.63 23.63 23.59 0 0 0
18/03/2022
23.63
 2,300 23.63 23.77 23.59 200 0 0.0
17/03/2022
23.63
 12,800 23.18 23.70 23.22 10,600 0 0.3
16/03/2022
23.18
 2,700 23.18 24.22 23.14 0 0 0
15/03/2022
23.18
 10,100 23.77 23.77 23.14 0 0 0
14/03/2022
23.77
 16,300 23.10 24.18 22.73 0 0 0
11/03/2022
23.10
 90,500 23.10 23.48 23.10 0 90,500 -2.8
10/03/2022
23.10
 12,600 23.55 24.22 23.10 500 3,800 -0.1
09/03/2022
23.55
 4,100 23.51 23.55 22.95 0 0 0
08/03/2022
23.51
 16,600 23.48 23.51 23.48 0 3,800 -0.1
07/03/2022
23.48
 6,800 23.18 23.48 23.40 2,000 2,800 -0.0
04/03/2022
23.18
 8,800 22.92 23.48 23.18 0 2,600 -0.1
03/03/2022
22.92
 1,400 23.10 24.22 22.92 300 0 0.0
02/03/2022
23.10
 200 23.40 23.40 23.10 0 0 0
01/03/2022
23.40
 4,500 23.44 23.44 23.40 0 4,000 -0.1
28/02/2022
23.44
 700 24.22 24.22 23.25 0 0 0
25/02/2022
24.22
 8,600 23.48 24.22 23.70 8,500 0 0.3
24/02/2022
23.48
 1,200 23.14 23.48 23.14 0 0 0
23/02/2022
23.14
 1,800 23.14 23.14 23.14 0 0 0
22/02/2022
23.14
 600 23.85 24.22 23.14 0 0 0
21/02/2022
23.85
 4,000 23.55 23.85 23.85 3,500 0 0.1
18/02/2022
23.55
 0 23.55 23.55 23.55 0 0 0
17/02/2022
23.55
 3,100 23.18 23.85 22.99 400 0 0.0
16/02/2022
23.18
 1,300 24.04 24.04 23.18 0 0 0
15/02/2022
24.04
 1,200 23.48 24.15 24.00 0 0 0
14/02/2022
23.48
 4,900 23.48 23.48 23.10 900 0 0.0
11/02/2022
23.48
 800 23.14 23.48 23.10 0 0 0
10/02/2022
23.14
 7,400 24.30 24.30 23.03 0 6,200 -0.2
09/02/2022
24.30
 1,000 23.33 24.37 23.10 0 0 0
08/02/2022
23.33
 15,600 23.33 23.48 22.36 4,100 11,600 -0.2
07/02/2022
23.33
 100 24.22 24.22 23.33 100 0 0.0
28/01/2022
24.22
 5,100 24.22 24.59 24.22 3,700 0 0.1
27/01/2022
24.22
 2,200 24.22 24.22 24.22 0 0 0
26/01/2022
24.22
 1,300 23.85 24.22 23.70 0 0 0
25/01/2022
23.85
 8,300 24.89 24.89 23.48 3,200 0 0.1
24/01/2022
24.89
 4,000 24.97 24.97 24.22 1,400 0 0.0
21/01/2022
24.97
 15,900 24.97 24.97 24.82 0 3,400 -0.1
20/01/2022
24.97
 4,100 23.55 25.12 23.55 3,500 0 0.1
19/01/2022
23.55
 1,300 23.33 23.55 23.48 1,100 0 0.0
18/01/2022
23.33
 1,700 24.89 24.93 23.33 0 0 0
17/01/2022
24.89
 11,500 24.89 26.61 24.89 4,300 0 0.1
14/01/2022
24.89
 95,000 23.48 24.97 23.70 88,500 0 2.9
13/01/2022
23.48
 16,300 23.29 23.48 23.29 14,100 0 0.4
12/01/2022
23.29
 13,000 22.88 23.29 22.81 6,500 0 0.2
11/01/2022
22.88
 9,600 22.73 22.88 22.58 4,300 200 0.1
10/01/2022
22.73
 2,700 22.58 22.73 22.51 1,700 0 0
07/01/2022
22.58
 5,300 22.51 22.81 22.51 2,500 0 0.1
06/01/2022
22.51
 5,100 22.51 22.81 22.51 300 0 0.0
05/01/2022
22.51
 1,200 22.81 23.03 22.43 500 0 0.0
04/01/2022
22.81
 6,500 22.43 23.81 22.43 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |