CTCP Thủy điện Thác Bà (tbc)

35.90
-0.05
(-0.14%)
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
(2026-02-11) 		0.85 2.42% 21,100 -1,500 -0.1
34.95
36.50
35.90
2 tháng
(2026-01-12) 		0.55 1.55% 47,300 -2,500 -0.1
34.95
36.50
35.90
3 tháng
(2025-12-15) 		-0.05 -0.14% 96,200 -5,400 -0.2
34.95
37.90
35.90
6 tháng
(2025-09-15) 		-1.09 -2.94% 248,700 -14,600 -0.5
34.95
37.90
35.90
12 tháng
(2025-03-18) 		-1.11 -2.99% 1,031,600 -435,300 -16.2
34.95
39.80
35.90
24 tháng
(2024-03-25) 		0.66 1.87% 1,679,000 -467,715 -17.4
34.47
40.37
35.90
36 tháng
(2023-03-29) 		7.88 28.08% 2,526,800 -215,215 -7.6
27.90
40.37
35.90
60 tháng
(2021-04-08) 		17.79 97.98% 7,422,400 125,905 6.3
18.16
40.37
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
23.39
 8,100 23.24 23.46 23.01 0 0 0
05/10/2021
23.24
 15,500 23.01 23.46 22.94 0 0 0
04/10/2021
23.01
 63,200 21.98 23.46 21.90 0 4,400 -0.1
01/10/2021
21.98
 4,400 21.83 22.20 21.60 77,370 77,370 0
30/09/2021
21.83
 4,600 21.83 21.83 21.68 0 1,300 -0.0
29/09/2021
21.83
 5,900 22.20 22.20 21.83 0 0 0
28/09/2021
22.20
 4,500 21.53 22.57 22.20 0 0 0
27/09/2021
21.53
 23,500 21.98 22.27 21.53 7,000 2,200 0.1
24/09/2021
21.98
 13,400 21.90 22.57 21.90 0 0 0
23/09/2021
21.90
 3,200 21.90 21.90 21.75 2,000 0 0.1
22/09/2021
21.90
 11,900 21.90 21.90 21.53 0 0 0
21/09/2021
21.90
 21,500 21.75 21.90 21.53 5,000 0 0.1
20/09/2021
21.75
 12,200 22.12 22.12 21.75 6,900 0 0.2
17/09/2021
22.12
 6,400 22.27 22.27 21.98 1,200 300 0.0
16/09/2021
22.27
 2,900 21.75 23.01 21.83 300 0 0.0
15/09/2021
21.75
 12,900 21.75 21.90 21.75 5,500 0 0.2
14/09/2021
21.75
 23,300 21.83 21.83 21.53 14,400 0 0.4
13/09/2021
21.83
 17,900 21.90 21.90 21.53 6,000 0 0.2
10/09/2021
21.90
 3,500 21.83 22.27 21.53 1,100 200 0.0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/09/2021
21.83
 12,300 21.94 22.64 21.53 200 0 0.0
08/09/2021
21.94
 12,200 22.11 22.22 21.55 3,600 0 0.1
07/09/2021
22.11
 35,100 22.04 22.19 22.01 16,200 0 0.5
06/09/2021
22.04
 30,000 22.08 22.43 21.90 0 0 0
01/09/2021
22.08
 70,800 21.69 22.15 21.83 0 0 0
31/08/2021
21.69
 34,100 21.48 21.76 21.34 2,200 0 0.1
30/08/2021
21.48
 22,400 21.06 21.55 21.16 0 0 0
27/08/2021
21.06
 12,000 21.20 21.34 21.02 0 0 0
26/08/2021
21.20
 1,700 21.34 21.34 21.20 1,000 0 0.0
25/08/2021
21.34
 2,200 21.37 21.41 21.20 0 0 0
24/08/2021
21.37
 10,100 21.02 21.37 20.49 300 0 0.0
23/08/2021
21.02
 7,000 21.30 21.30 21.02 0 0 0
20/08/2021
21.30
 75,700 21.51 21.51 21.30 35,700 6,500 0.9
19/08/2021
21.51
 55,300 21.13 21.55 21.20 0 2,000 -0.1
18/08/2021
21.13
 22,500 20.81 21.16 20.81 1,300 0 0.0
17/08/2021
20.81
 22,700 20.74 21.06 20.74 2,900 0 0.1
16/08/2021
20.74
 79,000 20.17 20.84 20.38 1,000 0 0.0
13/08/2021
20.17
 46,500 19.78 20.17 19.78 0 0 0
12/08/2021
19.78
 6,000 19.96 19.96 19.78 500 0 0.0
11/08/2021
19.96
 16,200 19.57 20.00 19.43 0 0 0
10/08/2021
19.57
 4,700 19.57 19.57 19.57 0 0 0
09/08/2021
19.57
 6,500 19.39 19.68 19.39 0 0 0
06/08/2021
19.39
 3,300 19.32 19.39 19.36 0 0 0
05/08/2021
19.32
 7,300 19.47 19.47 19.32 2,000 0 0.1
04/08/2021
19.47
 7,100 19.43 19.92 19.47 0 100 -0.0
03/08/2021
19.43
 2,500 19.43 19.43 19.43 0 0 0
02/08/2021
19.43
 6,100 19.36 19.75 19.43 0 0 0
30/07/2021
19.36
 500 19.22 19.36 19.36 0 0 0
29/07/2021
19.22
 5,900 19.50 19.50 19.22 0 0 0
28/07/2021
19.50
 9,200 19.43 19.71 19.08 400 0 0.0
27/07/2021
19.43
 5,400 19.39 19.47 19.15 0 0 0
26/07/2021
19.39
 2,000 19.43 19.43 18.94 500 0 0.0
23/07/2021
19.43
 600 19.43 19.43 19.43 0 0 0
22/07/2021
19.43
 1,700 19.43 19.75 19.43 0 0 0
21/07/2021
19.43
 13,100 19.08 19.78 19.36 0 0 0
20/07/2021
19.08
 2,300 19.08 19.08 19.08 0 0 0
19/07/2021
19.08
 7,500 19.36 19.36 19.08 2,400 0 0.1
16/07/2021
19.36
 2,700 18.76 19.43 18.86 0 0 0
15/07/2021
18.76
 8,100 18.72 18.76 18.65 0 0 0
14/07/2021
18.72
 1,000 18.65 18.79 18.72 0 0 0
13/07/2021
18.65
 900 18.72 18.72 18.65 0 0 0
12/07/2021
18.72
 20,600 19.08 19.08 18.55 2,200 0 0.1
09/07/2021
19.08
 9,400 19.08 19.29 19.08 800 0 0.0
08/07/2021
19.08
 15,100 19.08 19.11 19.08 0 0 0
07/07/2021
19.08
 13,300 19.08 19.08 19.01 0 0 0
06/07/2021
19.08
 19,800 19.47 19.47 19.08 2,400 0 0.1
05/07/2021
19.47
 4,300 19.50 19.64 19.29 0 0 0
02/07/2021
19.50
 2,400 19.50 19.50 19.29 0 0 0
01/07/2021
19.50
 28,200 19.64 19.78 19.22 0 0 0
30/06/2021
19.64
 1,100 19.50 19.71 19.64 0 0 0
29/06/2021
19.50
 5,300 19.71 20.00 19.43 0 0 0
28/06/2021
19.71
 30,200 19.22 20.14 19.22 0 0 0
25/06/2021
19.22
 14,500 19.22 19.22 19.15 0 0 0
24/06/2021
19.22
 3,300 19.29 19.29 19.22 0 0 0
23/06/2021
19.29
 11,400 19.43 19.50 19.29 0 0 0
22/06/2021
19.43
 23,300 19.29 20.10 19.29 900 0 0.0
21/06/2021
19.29
 5,400 19.39 19.39 19.22 0 0 0
18/06/2021
19.39
 31,500 19.15 19.39 19.08 0 0 0
17/06/2021
19.15
 11,900 19.15 19.25 19.08 0 0 0
16/06/2021
19.15
 11,300 19.08 19.15 19.08 0 0 0
15/06/2021
19.08
 3,400 19.29 19.36 19.08 0 0 0
14/06/2021
19.29
 28,300 19.08 19.64 19.08 0 0 0
11/06/2021
19.08
 18,900 19.08 19.32 18.94 0 0 0
10/06/2021
19.08
 10,200 19.22 19.22 19.08 0 0 0
09/06/2021
19.22
 21,000 18.58 19.22 18.58 0 3,100 -0.1
08/06/2021
18.58
 115,600 19.75 19.75 18.51 0 91,000 -2.5
07/06/2021
19.75
 51,200 19.78 19.92 19.75 31,100 27,700 0.1
04/06/2021
19.78
 23,600 19.92 19.92 19.78 0 13,000 -0.4
03/06/2021
19.92
 14,900 19.92 19.96 19.89 0 2,700 -0.1
02/06/2021
19.92
 8,800 19.78 19.92 19.78 0 1,400 -0.0
01/06/2021
19.78
 15,000 20.24 20.35 19.78 0 4,300 -0.1
31/05/2021
20.24
 700 20.00 20.24 19.78 0 0 0
28/05/2021
20.00
 1,700 20.07 20.35 19.75 100 0 0.0
27/05/2021
20.07
 0 20.07 20.07 20.07 0 0 0
26/05/2021
20.07
 14,000 20.00 20.14 20.00 0 0 0
25/05/2021
20.00
 8,200 19.85 20.10 19.78 0 0 0
24/05/2021
19.85
 18,000 19.78 20.14 19.85 0 0 0
21/05/2021
19.78
 2,300 19.47 19.78 19.75 0 200 -0.0
20/05/2021
19.47
 7,900 19.78 19.78 19.29 0 0 0
19/05/2021
19.78
 1,300 19.78 19.78 19.78 0 0 0
18/05/2021
19.78
 1,700 19.71 19.78 19.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |