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)
17/05/2021
19.71
 10,000 19.57 19.71 19.36 0 0 0
14/05/2021
19.57
 5,900 19.57 19.57 19.47 0 0 0
13/05/2021
19.57
 12,000 20.17 20.17 19.57 300 0 0.0
12/05/2021
20.17
 164,400 18.86 20.17 19.01 137,700 0 3.9
11/05/2021
18.86
 4,700 18.79 19.04 18.76 2,500 0 0.1
10/05/2021
18.79
 6,900 18.58 18.79 18.51 1,200 0 0.0
07/05/2021
18.58
 100 18.58 18.58 18.58 0 0 0
06/05/2021
18.58
 5,200 18.48 18.58 18.51 0 0 0
05/05/2021
18.48
 4,300 18.55 18.72 18.48 200 0 0.0
04/05/2021
18.55
 28,100 18.41 18.55 18.30 800 500 0.0
29/04/2021
18.41
 400 18.44 18.44 18.41 0 0 0
28/04/2021
18.44
 21,200 18.37 18.72 18.44 0 0 0
27/04/2021
18.37
 21,900 18.58 18.58 18.37 0 0 0
26/04/2021
18.58
 9,200 18.44 18.72 18.51 0 0 0
23/04/2021
18.44
 27,000 18.37 18.44 18.30 1,900 0 0.0
22/04/2021
18.37
 10,600 18.23 18.86 18.30 0 0 0
20/04/2021
18.23
 4,400 18.76 18.76 18.19 0 0 0
19/04/2021
18.76
 31,800 18.23 18.94 18.23 0 11,300 -0.3
16/04/2021
18.23
 43,000 18.19 18.30 18.19 2,500 3,600 -0.0
15/04/2021
18.19
 12,300 18.19 18.19 18.16 0 8,800 -0.2
14/04/2021
18.19
 12,300 18.16 18.19 18.09 100 8,500 -0.2
13/04/2021
18.16
 9,100 18.16 18.16 18.16 400 3,600 -0.1
12/04/2021
18.16
 13,600 18.16 18.37 18.16 1,500 8,000 -0.2
09/04/2021
18.16
 11,000 18.16 18.19 18.16 0 8,000 -0.2
08/04/2021
18.16
 24,500 18.12 18.16 18.12 0 13,000 -0.3
07/04/2021
18.12
 18,800 18.09 18.12 18.09 0 14,200 -0.4
06/04/2021
18.09
 22,900 18.09 18.09 18.09 0 4,000 -0.1
05/04/2021
18.09
 7,600 18.09 18.12 18.09 0 6,600 -0.2
02/04/2021
18.09
 30,000 17.98 18.09 17.88 0 22,300 -0.6
01/04/2021
17.98
 20,500 17.91 17.98 17.88 0 11,000 -0.3
31/03/2021
17.91
 21,800 17.88 17.95 17.88 0 1,700 -0.0
30/03/2021
17.88
 24,900 17.91 18.02 17.88 0 14,000 -0.4
29/03/2021
17.91
 27,600 17.80 17.91 17.73 0 12,200 -0.3
26/03/2021
17.80
 26,300 17.95 17.95 17.80 0 300 -0.0
25/03/2021
17.95
 24,600 17.88 17.95 17.73 0 17,400 -0.4
24/03/2021
17.88
 11,400 17.95 17.95 17.80 0 0 0
23/03/2021
17.95
 23,300 17.88 18.02 17.80 1,000 3,000 -0.1
22/03/2021
17.88
 35,100 17.80 17.88 17.80 0 5,600 -0.1
19/03/2021
17.80
 21,400 17.73 17.88 17.77 0 0 0
18/03/2021
17.73
 9,700 17.66 17.73 17.66 0 3,000 -0.1
17/03/2021
17.66
 11,800 17.66 17.80 17.66 0 0 0
16/03/2021
17.66
 2,600 17.73 17.73 17.66 0 0 0
15/03/2021
17.73
 9,900 17.66 17.73 17.66 0 0 0
12/03/2021
17.66
 16,600 17.73 17.73 17.66 0 0 0
11/03/2021
17.73
 5,300 17.73 17.73 17.73 1,900 0 0.0
10/03/2021
17.73
 14,800 17.59 17.73 17.66 0 0 0
09/03/2021
17.59
 2,600 17.66 17.66 17.59 0 0 0
08/03/2021
17.66
 9,500 17.59 17.66 17.59 0 0 0
05/03/2021
17.59
 19,700 17.52 17.59 17.52 0 500 -0.0
04/03/2021
17.52
 11,600 17.66 17.66 17.52 0 0 0
03/03/2021
17.66
 3,000 17.66 17.66 17.59 0 0 0
02/03/2021
17.66
 11,300 17.66 17.66 17.59 3,000 400 0.1
01/03/2021
17.66
 23,100 17.56 17.66 17.59 0 700 -0.0
26/02/2021
17.56
 5,000 17.66 17.66 17.52 0 0 0
25/02/2021
17.66
 13,600 17.66 17.66 17.66 0 0 0
24/02/2021
17.66
 29,000 17.66 17.66 17.45 0 0 0
23/02/2021
17.66
 17,500 17.66 17.66 17.66 0 0 0
22/02/2021
17.66
 10,600 17.52 17.66 17.59 0 0 0
19/02/2021
17.52
 9,400 17.59 17.66 17.52 0 0 0
18/02/2021
17.59
 8,200 17.66 17.66 17.38 3,600 0 0.1
17/02/2021
17.66
 9,100 17.66 17.73 17.59 2,300 0 0.1
09/02/2021
17.66
 16,800 17.66 17.66 17.35 2,800 0 0.1
08/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2021
17.66
 18,000 17.91 18.09 17.66 200 0 0.0
05/02/2021
17.91
 14,000 17.43 17.91 17.54 2,800 0 0.1
04/02/2021
17.43
 12,200 17.33 17.47 17.40 0 0 0
03/02/2021
17.33
 36,600 17.13 17.33 16.99 0 10,000 -0.3
02/02/2021
17.13
 29,800 16.93 17.27 16.99 3,000 0 0.1
01/02/2021
16.93
 31,300 17.33 17.33 16.93 0 0 0
29/01/2021
17.33
 7,700 16.59 17.33 16.79 0 0 0
28/01/2021
16.59
 75,600 17.81 17.81 16.59 3,000 0 0.1
27/01/2021
17.81
 36,100 17.94 17.94 17.60 0 0 0
26/01/2021
17.94
 37,900 18.08 18.08 17.67 0 0 0
25/01/2021
18.08
 85,800 17.77 18.08 17.77 200 0 0.0
22/01/2021
17.77
 91,200 17.67 18.01 17.67 1,100 0 0.0
21/01/2021
17.67
 109,800 17.33 18.01 17.33 0 0 0
20/01/2021
17.33
 93,400 17.13 17.33 17.13 2,000 0 0.1
19/01/2021
17.13
 24,900 17.67 17.67 17.13 0 0 0
18/01/2021
17.67
 12,300 17.54 17.67 17.23 5,000 9,500 -0.1
15/01/2021
17.54
 2,200 17.54 17.67 17.54 0 0 0
14/01/2021
17.54
 22,800 17.33 17.54 17.20 0 100 -0.0
13/01/2021
17.33
 5,400 17.40 17.40 17.13 0 0 0
12/01/2021
17.40
 6,500 17.27 17.40 17.20 0 0 0
11/01/2021
17.27
 6,400 17.33 17.54 17.27 0 0 0
08/01/2021
17.33
 34,900 17.23 17.54 17.23 0 1,000 -0.0
07/01/2021
17.23
 19,200 17.23 17.27 17.23 0 300 -0.0
06/01/2021
17.23
 55,300 17.33 17.33 17.23 0 0 0
05/01/2021
17.33
 26,600 17.27 17.40 16.99 0 0 0
04/01/2021
17.27
 43,800 17.06 17.40 17.13 300 0 0.0
31/12/2020
17.06
 4,690 16.99 17.13 16.93 140 0 0.0
30/12/2020
16.99
 4,820 16.99 17.54 16.86 0 0 0
29/12/2020
16.99
 4,030 16.99 17.03 16.93 0 0 0
28/12/2020
16.99
 1,610 17.06 17.06 16.89 0 0 0
25/12/2020
17.06
 9,230 16.99 17.13 16.93 20 3,900 -0.1
24/12/2020
16.99
 3,120 17.30 17.30 16.99 0 0 0
23/12/2020
17.30
 11,990 16.99 17.30 16.99 0 0 0
22/12/2020
16.99
 10,910 16.99 16.99 16.86 0 910 -0.0
21/12/2020
16.99
 16,780 16.86 16.99 16.79 0 7,480 -0.2
18/12/2020
16.86
 13,270 16.93 16.93 16.79 0 0 0
17/12/2020
16.93
 4,350 17.10 17.10 16.93 0 0 0
16/12/2020
17.10
 18,850 17.23 17.23 17.06 0 9,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |