CTCP Thủy điện Thác Bà (tbc)

31.75
-0.25
(-0.78%)
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
(2026-06-29) 		-1.75 -5.19% 78,900 2,900 0
31.50
33.75
31.75
2 tháng
(2026-06-01) 		-1.35 -4.05% 107,000 7,100 0
31.35
33.75
31.75
3 tháng
(2026-05-04) 		-0.32 -0.99% 188,500 8,800 0
31.06
33.75
31.75
6 tháng
(2026-01-30) 		-1.94 -5.72% 371,300 9,900 -0.1
31.06
34.41
31.75
12 tháng
(2025-08-04) 		-3.33 -9.44% 716,000 -10,500 -0.9
31.06
36.07
31.75
24 tháng
(2024-08-08) 		-3.05 -8.71% 1,740,900 -434,700 -16.7
31.06
38.06
31.75
36 tháng
(2023-08-14) 		0.41 1.31% 2,446,200 -416,815 -16.0
30.38
38.06
31.75
60 tháng
(2021-08-24) 		11.85 58.80% 6,203,800 123,005 5.5
19.85
38.06
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2022
22.06
 3,500 22.06 22.06 21.99 0 1,700 -0.1
18/07/2022
22.06
 8,500 21.99 22.06 21.99 0 0 -0.0
15/07/2022
21.99
 7,000 21.92 21.99 21.92 0 0 -0.0
14/07/2022
21.92
 5,400 21.92 22.06 21.92 0 0 -0.0
13/07/2022
21.92
 100 20.98 21.92 21.92 0 0 -0.0
12/07/2022
20.98
 2,000 21.99 21.99 20.98 0 0 -0.0
11/07/2022
21.99
 1,400 22.06 22.06 21.55 0 1,000 -0.0
08/07/2022
22.06
 0 22.06 22.06 22.06 0 0 -0.0
07/07/2022
22.06
 8,200 21.74 22.06 21.48 0 0 0.0
06/07/2022
21.74
 700 22.06 22.06 21.74 100 0 0.0
05/07/2022
22.06
 600 21.70 22.06 21.70 500 0 0.0
04/07/2022
21.70
 25,800 21.70 21.70 21.70 100 17,900 -0.5
01/07/2022
21.70
 16,700 21.70 21.70 21.59 0 3,900 -0.1
30/06/2022
21.70
 4,100 21.70 22.06 21.70 100 1,800 -0.1
29/06/2022
21.70
 100 21.74 21.74 21.70 0 0 0
28/06/2022
21.74
 10,700 21.70 21.74 21.70 0 8,000 -0.2
27/06/2022
21.70
 100 22.13 22.13 21.70 0 0 -0.2
24/06/2022
22.13
 9,300 21.55 22.13 21.16 0 5,000 -0.2
23/06/2022
21.55
 0 21.55 21.55 21.55 0 0 -0.2
22/06/2022
21.55
 6,100 21.41 22.06 21.55 0 0 -0.2
21/06/2022
21.41
 19,700 21.95 21.95 21.34 1,800 9,700 -0.2
20/06/2022
21.95
 8,700 22.10 22.10 21.95 3,200 4,200 -0.0
17/06/2022
22.10
 9,200 22.10 22.10 21.92 0 6,000 -0.2
16/06/2022
22.10
 20,200 22.06 22.10 22.06 0 17,700 -0.5
15/06/2022
22.06
 4,500 22.42 22.42 21.95 0 0 0.1
14/06/2022
22.42
 1,800 22.13 22.78 22.42 1,700 0 0.1
13/06/2022
22.13
 36,300 22.71 22.71 21.92 1,400 16,000 -0.4
10/06/2022
22.71
 5,500 22.75 23.11 22.50 0 2,400 -0.1
09/06/2022
22.75
 3,000 22.78 22.78 22.75 2,500 400 0.1
08/06/2022
22.78
 200 21.99 22.78 22.78 0 0 -0.1
07/06/2022
21.99
 8,400 21.99 22.75 21.99 0 0 0
06/06/2022
21.99
 23,300 22.06 22.06 21.99 0 17,900 -0.5
03/06/2022
22.06
 800 22.06 22.06 22.06 100 600 -0.0
02/06/2022
22.06
 10,100 22.21 22.21 22.06 0 3,100 -0.1
01/06/2022
22.21
 3,600 22.21 22.28 22.21 1,300 2,400 -0.0
31/05/2022
22.21
 3,200 21.70 22.46 22.21 0 2,300 -0.1
30/05/2022
21.70
 18,400 21.59 21.70 21.37 1,400 15,000 -0.4
27/05/2022
21.59
 2,000 21.63 21.63 21.52 200 400 -0.0
26/05/2022
21.63
 1,100 21.59 22.17 21.48 100 0 0.0
25/05/2022
21.59
 2,000 21.34 21.66 21.59 0 1,600 -0.0
24/05/2022
21.34
 6,200 21.34 22.35 21.34 0 3,600 -0.1
23/05/2022
21.34
 3,100 21.66 21.66 21.01 0 2,000 -0.1
20/05/2022
21.66
 700 21.19 21.66 21.66 0 500 -0.0
19/05/2022
21.19
 17,800 21.70 21.70 20.61 0 15,300 -0.4
18/05/2022
21.70
 9,200 21.92 21.92 21.01 0 7,500 -0.2
17/05/2022
21.92
 1,900 21.55 22.06 20.98 0 1,000 -0.0
16/05/2022
21.55
 10,300 21.70 22.06 21.55 0 4,300 -0.1
13/05/2022
21.70
 11,600 21.74 21.92 21.41 1,400 0 0.0
12/05/2022
21.74
 4,300 22.42 22.42 21.74 0 300 -0.0
11/05/2022
22.42
 300 21.92 22.42 21.95 0 0 0
10/05/2022
21.92
 8,200 21.84 22.21 21.84 500 0 0.0
09/05/2022
21.84
 9,200 22.46 22.46 21.84 700 6,000 -0.2
06/05/2022
22.46
 100 22.86 22.86 22.46 0 0 0
05/05/2022
22.86
 17,400 23.15 23.15 22.42 100 5,700 -0.2
04/05/2022
23.15
 9,600 23.15 23.15 23.15 1,500 5,300 -0.1
29/04/2022
23.15
 3,100 23.72 23.72 23.15 2,000 0 0.1
28/04/2022
23.72
 24,000 22.42 23.72 22.42 7,700 0 0.2
27/04/2022
22.42
 100 22.42 22.42 22.42 0 0 0
26/04/2022
22.42
 12,600 22.86 22.86 22.42 1,400 0 0.0
25/04/2022
22.86
 5,200 22.78 23.15 22.71 2,600 0 0.1
22/04/2022
22.78
 3,900 22.50 23.15 22.42 300 0 0.0
21/04/2022
22.50
 2,400 22.93 22.93 22.42 0 0 0
20/04/2022
22.93
 19,700 23.44 23.65 22.93 9,800 0 0.3
19/04/2022
23.44
 3,000 23.51 23.51 23.44 1,000 0 0.0
18/04/2022
23.51
 13,100 23.65 23.72 23.36 200 0 0.0
15/04/2022
23.65
 2,700 23.72 23.72 22.78 500 0 0
14/04/2022
23.72
 1,000 23.07 23.72 22.86 300 0 0.0
13/04/2022
23.07
 2,400 23.15 23.15 22.93 0 0 0
12/04/2022
23.15
 8,300 23.51 23.58 23.15 0 0 0
08/04/2022
23.51
 9,800 23.51 23.83 23.51 600 0 0.0
07/04/2022
23.51
 7,600 23.51 23.72 23.15 100 0 0.0
06/04/2022
23.51
 2,600 23.29 23.58 23.44 0 0 0
05/04/2022
23.29
 2,200 23.36 23.65 23.29 0 0 0
04/04/2022
23.36
 4,500 23.72 23.72 23.18 100 0 0.0
01/04/2022
23.72
 12,500 23.00 23.72 23.00 300 0 0.0
31/03/2022
23.00
 2,000 22.64 23.47 22.64 100 0 0.0
30/03/2022
22.64
 1,900 22.64 22.64 22.42 0 0 0
29/03/2022
22.64
 4,800 23.00 23.00 22.57 0 0 0
28/03/2022
23.00
 1,700 22.93 23.00 22.86 0 0 0
25/03/2022
22.93
 2,700 22.93 23.00 22.93 0 0 0
24/03/2022
22.93
 5,400 22.93 23.00 22.78 0 900 -0.0
23/03/2022
22.93
 3,000 23.00 23.00 22.93 1,500 0 0.0
22/03/2022
23.00
 16,700 22.93 23.15 22.93 2,200 0 0.1
21/03/2022
22.93
 3,100 22.93 22.93 22.89 0 0 0
18/03/2022
22.93
 2,300 22.93 23.07 22.89 200 0 0.0
17/03/2022
22.93
 12,800 22.50 23.00 22.53 10,600 0 0.3
16/03/2022
22.50
 2,700 22.50 23.51 22.46 0 0 0
15/03/2022
22.50
 10,100 23.07 23.07 22.46 0 0 0
14/03/2022
23.07
 16,300 22.42 23.47 22.06 0 0 0
11/03/2022
22.42
 90,500 22.42 22.78 22.42 0 90,500 -2.8
10/03/2022
22.42
 12,600 22.86 23.51 22.42 500 3,800 -0.1
09/03/2022
22.86
 4,100 22.82 22.86 22.28 0 0 0
08/03/2022
22.82
 16,600 22.78 22.82 22.78 0 3,800 -0.1
07/03/2022
22.78
 6,800 22.50 22.78 22.71 2,000 2,800 -0.0
04/03/2022
22.50
 8,800 22.24 22.78 22.50 0 2,600 -0.1
03/03/2022
22.24
 1,400 22.42 23.51 22.24 300 0 0.0
02/03/2022
22.42
 200 22.71 22.71 22.42 0 0 0
01/03/2022
22.71
 4,500 22.75 22.75 22.71 0 4,000 -0.1
28/02/2022
22.75
 700 23.51 23.51 22.57 0 0 0
25/02/2022
23.51
 8,600 22.78 23.51 23.00 8,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |