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)
07/07/2021
19.60
 13,300 19.60 19.60 19.52 0 0 0
06/07/2021
19.60
 19,800 20.00 20.00 19.60 2,400 0 0.1
05/07/2021
20.00
 4,300 20.03 20.18 19.81 0 0 0
02/07/2021
20.03
 2,400 20.03 20.03 19.81 0 0 0
01/07/2021
20.03
 28,200 20.18 20.32 19.74 0 0 0
30/06/2021
20.18
 1,100 20.03 20.25 20.18 0 0 0
29/06/2021
20.03
 5,300 20.25 20.54 19.96 0 0 0
28/06/2021
20.25
 30,200 19.74 20.69 19.74 0 0 0
25/06/2021
19.74
 14,500 19.74 19.74 19.67 0 0 0
24/06/2021
19.74
 3,300 19.81 19.81 19.74 0 0 0
23/06/2021
19.81
 11,400 19.96 20.03 19.81 0 0 0
22/06/2021
19.96
 23,300 19.81 20.65 19.81 900 0 0.0
21/06/2021
19.81
 5,400 19.92 19.92 19.74 0 0 0
18/06/2021
19.92
 31,500 19.67 19.92 19.60 0 0 0
17/06/2021
19.67
 11,900 19.67 19.78 19.60 0 0 0
16/06/2021
19.67
 11,300 19.60 19.67 19.60 0 0 0
15/06/2021
19.60
 3,400 19.81 19.89 19.60 0 0 0
14/06/2021
19.81
 28,300 19.60 20.18 19.60 0 0 0
11/06/2021
19.60
 18,900 19.60 19.85 19.45 0 0 0
10/06/2021
19.60
 10,200 19.74 19.74 19.60 0 0 0
09/06/2021
19.74
 21,000 19.09 19.74 19.09 0 3,100 -0.1
08/06/2021
19.09
 115,600 20.29 20.29 19.02 0 91,000 -2.5
07/06/2021
20.29
 51,200 20.32 20.47 20.29 31,100 27,700 0.1
04/06/2021
20.32
 23,600 20.47 20.47 20.32 0 13,000 -0.4
03/06/2021
20.47
 14,900 20.47 20.50 20.43 0 2,700 -0.1
02/06/2021
20.47
 8,800 20.32 20.47 20.32 0 1,400 -0.0
01/06/2021
20.32
 15,000 20.79 20.90 20.32 0 4,300 -0.1
31/05/2021
20.79
 700 20.54 20.79 20.32 0 0 0
28/05/2021
20.54
 1,700 20.61 20.90 20.29 100 0 0.0
27/05/2021
20.61
 0 20.61 20.61 20.61 0 0 0
26/05/2021
20.61
 14,000 20.54 20.69 20.54 0 0 0
25/05/2021
20.54
 8,200 20.40 20.65 20.32 0 0 0
24/05/2021
20.40
 18,000 20.32 20.69 20.40 0 0 0
21/05/2021
20.32
 2,300 20.00 20.32 20.29 0 200 -0.0
20/05/2021
20.00
 7,900 20.32 20.32 19.81 0 0 0
19/05/2021
20.32
 1,300 20.32 20.32 20.32 0 0 0
18/05/2021
20.32
 1,700 20.25 20.32 19.89 0 0 0
17/05/2021
20.25
 10,000 20.11 20.25 19.89 0 0 0
14/05/2021
20.11
 5,900 20.11 20.11 20.00 0 0 0
13/05/2021
20.11
 12,000 20.72 20.72 20.11 300 0 0.0
12/05/2021
20.72
 164,400 19.38 20.72 19.52 137,700 0 3.9
11/05/2021
19.38
 4,700 19.31 19.56 19.27 2,500 0 0.1
10/05/2021
19.31
 6,900 19.09 19.31 19.02 1,200 0 0.0
07/05/2021
19.09
 100 19.09 19.09 19.09 0 0 0
06/05/2021
19.09
 5,200 18.98 19.09 19.02 0 0 0
05/05/2021
18.98
 4,300 19.05 19.23 18.98 200 0 0.0
04/05/2021
19.05
 28,100 18.91 19.05 18.80 800 500 0.0
29/04/2021
18.91
 400 18.94 18.94 18.91 0 0 0
28/04/2021
18.94
 21,200 18.87 19.23 18.94 0 0 0
27/04/2021
18.87
 21,900 19.09 19.09 18.87 0 0 0
26/04/2021
19.09
 9,200 18.94 19.23 19.02 0 0 0
23/04/2021
18.94
 27,000 18.87 18.94 18.80 1,900 0 0.0
22/04/2021
18.87
 10,600 18.73 19.38 18.80 0 0 0
20/04/2021
18.73
 4,400 19.27 19.27 18.69 0 0 0
19/04/2021
19.27
 31,800 18.73 19.45 18.73 0 11,300 -0.3
16/04/2021
18.73
 43,000 18.69 18.80 18.69 2,500 3,600 -0.0
15/04/2021
18.69
 12,300 18.69 18.69 18.65 0 8,800 -0.2
14/04/2021
18.69
 12,300 18.65 18.69 18.58 100 8,500 -0.2
13/04/2021
18.65
 9,100 18.65 18.65 18.65 400 3,600 -0.1
12/04/2021
18.65
 13,600 18.65 18.87 18.65 1,500 8,000 -0.2
09/04/2021
18.65
 11,000 18.65 18.69 18.65 0 8,000 -0.2
08/04/2021
18.65
 24,500 18.62 18.65 18.62 0 13,000 -0.3
07/04/2021
18.62
 18,800 18.58 18.62 18.58 0 14,200 -0.4
06/04/2021
18.58
 22,900 18.58 18.58 18.58 0 4,000 -0.1
05/04/2021
18.58
 7,600 18.58 18.62 18.58 0 6,600 -0.2
02/04/2021
18.58
 30,000 18.47 18.58 18.36 0 22,300 -0.6
01/04/2021
18.47
 20,500 18.40 18.47 18.36 0 11,000 -0.3
31/03/2021
18.40
 21,800 18.36 18.44 18.36 0 1,700 -0.0
30/03/2021
18.36
 24,900 18.40 18.51 18.36 0 14,000 -0.4
29/03/2021
18.40
 27,600 18.29 18.40 18.22 0 12,200 -0.3
26/03/2021
18.29
 26,300 18.44 18.44 18.29 0 300 -0.0
25/03/2021
18.44
 24,600 18.36 18.44 18.22 0 17,400 -0.4
24/03/2021
18.36
 11,400 18.44 18.44 18.29 0 0 0
23/03/2021
18.44
 23,300 18.36 18.51 18.29 1,000 3,000 -0.1
22/03/2021
18.36
 35,100 18.29 18.36 18.29 0 5,600 -0.1
19/03/2021
18.29
 21,400 18.22 18.36 18.25 0 0 0
18/03/2021
18.22
 9,700 18.15 18.22 18.15 0 3,000 -0.1
17/03/2021
18.15
 11,800 18.15 18.29 18.15 0 0 0
16/03/2021
18.15
 2,600 18.22 18.22 18.15 0 0 0
15/03/2021
18.22
 9,900 18.15 18.22 18.15 0 0 0
12/03/2021
18.15
 16,600 18.22 18.22 18.15 0 0 0
11/03/2021
18.22
 5,300 18.22 18.22 18.22 1,900 0 0.0
10/03/2021
18.22
 14,800 18.07 18.22 18.15 0 0 0
09/03/2021
18.07
 2,600 18.15 18.15 18.07 0 0 0
08/03/2021
18.15
 9,500 18.07 18.15 18.07 0 0 0
05/03/2021
18.07
 19,700 18.00 18.07 18.00 0 500 -0.0
04/03/2021
18.00
 11,600 18.15 18.15 18.00 0 0 0
03/03/2021
18.15
 3,000 18.15 18.15 18.07 0 0 0
02/03/2021
18.15
 11,300 18.15 18.15 18.07 3,000 400 0.1
01/03/2021
18.15
 23,100 18.04 18.15 18.07 0 700 -0.0
26/02/2021
18.04
 5,000 18.15 18.15 18.00 0 0 0
25/02/2021
18.15
 13,600 18.15 18.15 18.15 0 0 0
24/02/2021
18.15
 29,000 18.15 18.15 17.93 0 0 0
23/02/2021
18.15
 17,500 18.15 18.15 18.15 0 0 0
22/02/2021
18.15
 10,600 18.00 18.15 18.07 0 0 0
19/02/2021
18.00
 9,400 18.07 18.15 18.00 0 0 0
18/02/2021
18.07
 8,200 18.15 18.15 17.86 3,600 0 0.1
17/02/2021
18.15
 9,100 18.15 18.22 18.07 2,300 0 0.1
09/02/2021
18.15
 16,800 18.15 18.15 17.82 2,800 0 0.1
08/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2021
18.15
 18,000 18.40 18.58 18.15 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |