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)
26/11/2021
23.38
 4,500 23.38 23.41 23.38 3,700 2,700 0.0
25/11/2021
23.38
 5,500 23.34 23.38 23.34 0 0 0
24/11/2021
23.34
 7,800 23.38 23.57 23.34 5,400 1,400 0.1
23/11/2021
23.38
 9,100 23.34 23.38 23.34 4,000 0 0.1
22/11/2021
23.34
 18,300 23.34 23.38 23.30 4,000 0 0.1
19/11/2021
23.34
 17,500 23.34 23.64 23.34 6,000 0 0.2
18/11/2021
23.34
 11,200 23.34 23.41 23.34 8,000 0 0.2
17/11/2021
23.34
 11,800 23.34 23.41 23.34 4,600 0 0.1
16/11/2021
23.34
 9,500 23.34 23.41 23.34 6,600 0 0.2
15/11/2021
23.34
 13,100 23.34 23.45 23.34 0 0 0
12/11/2021
23.34
 12,700 23.26 23.41 23.26 5,000 0 0.2
11/11/2021
23.26
 6,600 23.19 23.26 23.19 1,300 0 0.0
10/11/2021
23.19
 22,400 23.26 23.26 23.19 8,000 0 0.2
09/11/2021
23.26
 13,300 23.22 23.26 23.26 700 0 0.0
08/11/2021
23.22
 19,400 23.30 23.34 23.19 11,000 0 0.3
05/11/2021
23.30
 17,600 23.19 23.30 23.19 4,000 0 0.1
04/11/2021
23.19
 9,300 23.11 23.26 23.19 6,100 0 0.2
03/11/2021
23.11
 41,200 23.19 23.34 23.11 16,000 0 0.5
02/11/2021
23.19
 42,800 23.49 23.49 23.15 600 0 0.0
01/11/2021
23.49
 13,200 23.64 23.64 23.49 800 0 0.0
29/10/2021
23.64
 9,200 23.64 23.64 23.34 0 0 0
28/10/2021
23.64
 11,400 23.34 23.64 23.34 2,000 0 0.1
27/10/2021
23.34
 11,700 23.38 23.38 23.11 3,000 0 0.1
26/10/2021
23.38
 9,700 23.11 23.38 23.11 0 500 -0.0
25/10/2021
23.11
 22,600 23.03 23.19 23.11 5,500 0 0.2
22/10/2021
23.03
 18,200 23.26 23.26 22.99 2,000 500 0.0
21/10/2021
23.26
 66,200 23.34 23.34 22.88 0 0 0
20/10/2021
23.34
 8,800 23.57 23.57 23.34 0 0 0
19/10/2021
23.57
 13,100 23.57 23.64 23.57 1,300 0 0.0
18/10/2021
23.57
 19,100 23.49 24.02 23.49 1,700 0 0.1
15/10/2021
23.49
 19,900 23.41 23.49 23.26 1,900 0 0.1
14/10/2021
23.41
 7,000 23.26 23.49 22.88 300 0 0.0
13/10/2021
23.26
 1,200 23.57 23.57 23.26 0 0 0
12/10/2021
23.57
 7,000 23.64 23.64 23.26 3,800 0 0.1
11/10/2021
23.64
 26,600 22.88 24.41 22.88 0 0 0
08/10/2021
22.88
 21,300 23.34 23.34 22.88 1,300 0 0.0
07/10/2021
23.34
 27,500 24.02 24.02 23.03 3,600 0 0.1
06/10/2021
24.02
 8,100 23.87 24.10 23.64 0 0 0
05/10/2021
23.87
 15,500 23.64 24.10 23.57 0 0 0
04/10/2021
23.64
 63,200 22.57 24.10 22.50 0 4,400 -0.1
01/10/2021
22.57
 4,400 22.42 22.80 22.19 77,370 77,370 0
30/09/2021
22.42
 4,600 22.42 22.42 22.27 0 1,300 -0.0
29/09/2021
22.42
 5,900 22.80 22.80 22.42 0 0 0
28/09/2021
22.80
 4,500 22.12 23.19 22.80 0 0 0
27/09/2021
22.12
 23,500 22.57 22.88 22.12 7,000 2,200 0.1
24/09/2021
22.57
 13,400 22.50 23.19 22.50 0 0 0
23/09/2021
22.50
 3,200 22.50 22.50 22.35 2,000 0 0.1
22/09/2021
22.50
 11,900 22.50 22.50 22.12 0 0 0
21/09/2021
22.50
 21,500 22.35 22.50 22.12 5,000 0 0.1
20/09/2021
22.35
 12,200 22.73 22.73 22.35 6,900 0 0.2
17/09/2021
22.73
 6,400 22.88 22.88 22.57 1,200 300 0.0
16/09/2021
22.88
 2,900 22.35 23.64 22.42 300 0 0.0
15/09/2021
22.35
 12,900 22.35 22.50 22.35 5,500 0 0.2
14/09/2021
22.35
 23,300 22.42 22.42 22.12 14,400 0 0.4
13/09/2021
22.42
 17,900 22.50 22.50 22.12 6,000 0 0.2
10/09/2021
22.50
 3,500 22.42 22.88 22.12 1,100 200 0.0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/09/2021
22.42
 12,300 22.54 23.26 22.12 200 0 0.0
08/09/2021
22.54
 12,200 22.72 22.83 22.14 3,600 0 0.1
07/09/2021
22.72
 35,100 22.65 22.79 22.61 16,200 0 0.5
06/09/2021
22.65
 30,000 22.68 23.04 22.50 0 0 0
01/09/2021
22.68
 70,800 22.28 22.75 22.43 0 0 0
31/08/2021
22.28
 34,100 22.06 22.36 21.92 2,200 0 0.1
30/08/2021
22.06
 22,400 21.63 22.14 21.74 0 0 0
27/08/2021
21.63
 12,000 21.77 21.92 21.59 0 0 0
26/08/2021
21.77
 1,700 21.92 21.92 21.77 1,000 0 0.0
25/08/2021
21.92
 2,200 21.96 21.99 21.77 0 0 0
24/08/2021
21.96
 10,100 21.59 21.96 21.05 300 0 0.0
23/08/2021
21.59
 7,000 21.88 21.88 21.59 0 0 0
20/08/2021
21.88
 75,700 22.10 22.10 21.88 35,700 6,500 0.9
19/08/2021
22.10
 55,300 21.70 22.14 21.77 0 2,000 -0.1
18/08/2021
21.70
 22,500 21.38 21.74 21.38 1,300 0 0.0
17/08/2021
21.38
 22,700 21.30 21.63 21.30 2,900 0 0.1
16/08/2021
21.30
 79,000 20.72 21.41 20.94 1,000 0 0.0
13/08/2021
20.72
 46,500 20.32 20.72 20.32 0 0 0
12/08/2021
20.32
 6,000 20.50 20.50 20.32 500 0 0.0
11/08/2021
20.50
 16,200 20.11 20.54 19.96 0 0 0
10/08/2021
20.11
 4,700 20.11 20.11 20.11 0 0 0
09/08/2021
20.11
 6,500 19.92 20.21 19.92 0 0 0
06/08/2021
19.92
 3,300 19.85 19.92 19.89 0 0 0
05/08/2021
19.85
 7,300 20.00 20.00 19.85 2,000 0 0.1
04/08/2021
20.00
 7,100 19.96 20.47 20.00 0 100 -0.0
03/08/2021
19.96
 2,500 19.96 19.96 19.96 0 0 0
02/08/2021
19.96
 6,100 19.89 20.29 19.96 0 0 0
30/07/2021
19.89
 500 19.74 19.89 19.89 0 0 0
29/07/2021
19.74
 5,900 20.03 20.03 19.74 0 0 0
28/07/2021
20.03
 9,200 19.96 20.25 19.60 400 0 0.0
27/07/2021
19.96
 5,400 19.92 20.00 19.67 0 0 0
26/07/2021
19.92
 2,000 19.96 19.96 19.45 500 0 0.0
23/07/2021
19.96
 600 19.96 19.96 19.96 0 0 0
22/07/2021
19.96
 1,700 19.96 20.29 19.96 0 0 0
21/07/2021
19.96
 13,100 19.60 20.32 19.89 0 0 0
20/07/2021
19.60
 2,300 19.60 19.60 19.60 0 0 0
19/07/2021
19.60
 7,500 19.89 19.89 19.60 2,400 0 0.1
16/07/2021
19.89
 2,700 19.27 19.96 19.38 0 0 0
15/07/2021
19.27
 8,100 19.23 19.27 19.16 0 0 0
14/07/2021
19.23
 1,000 19.16 19.31 19.23 0 0 0
13/07/2021
19.16
 900 19.23 19.23 19.16 0 0 0
12/07/2021
19.23
 20,600 19.60 19.60 19.05 2,200 0 0.1
09/07/2021
19.60
 9,400 19.60 19.81 19.60 800 0 0.0
08/07/2021
19.60
 15,100 19.60 19.63 19.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |