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)
29/09/2021
20.58
 5,900 20.93 20.93 20.58 0 0 0
28/09/2021
20.93
 4,500 20.30 21.28 20.93 0 0 0
27/09/2021
20.30
 23,500 20.72 21.00 20.30 7,000 2,200 0.1
24/09/2021
20.72
 13,400 20.65 21.28 20.65 0 0 0
23/09/2021
20.65
 3,200 20.65 20.65 20.51 2,000 0 0.1
22/09/2021
20.65
 11,900 20.65 20.65 20.30 0 0 0
21/09/2021
20.65
 21,500 20.51 20.65 20.30 5,000 0 0.1
20/09/2021
20.51
 12,200 20.86 20.86 20.51 6,900 0 0.2
17/09/2021
20.86
 6,400 21.00 21.00 20.72 1,200 300 0.0
16/09/2021
21.00
 2,900 20.51 21.70 20.58 300 0 0.0
15/09/2021
20.51
 12,900 20.51 20.65 20.51 5,500 0 0.2
14/09/2021
20.51
 23,300 20.58 20.58 20.30 14,400 0 0.4
13/09/2021
20.58
 17,900 20.65 20.65 20.30 6,000 0 0.2
10/09/2021
20.65
 3,500 20.58 21.00 20.30 1,100 200 0.0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/09/2021
20.58
 12,300 20.68 21.35 20.30 200 0 0.0
08/09/2021
20.68
 12,200 20.85 20.95 20.32 3,600 0 0.1
07/09/2021
20.85
 35,100 20.78 20.92 20.75 16,200 0 0.5
06/09/2021
20.78
 30,000 20.82 21.15 20.65 0 0 0
01/09/2021
20.82
 70,800 20.45 20.88 20.58 0 0 0
31/08/2021
20.45
 34,100 20.25 20.52 20.12 2,200 0 0.1
30/08/2021
20.25
 22,400 19.85 20.32 19.95 0 0 0
27/08/2021
19.85
 12,000 19.98 20.12 19.82 0 0 0
26/08/2021
19.98
 1,700 20.12 20.12 19.98 1,000 0 0.0
25/08/2021
20.12
 2,200 20.15 20.18 19.98 0 0 0
24/08/2021
20.15
 10,100 19.82 20.15 19.32 300 0 0.0
23/08/2021
19.82
 7,000 20.08 20.08 19.82 0 0 0
20/08/2021
20.08
 75,700 20.28 20.28 20.08 35,700 6,500 0.9
19/08/2021
20.28
 55,300 19.92 20.32 19.98 0 2,000 -0.1
18/08/2021
19.92
 22,500 19.62 19.95 19.62 1,300 0 0.0
17/08/2021
19.62
 22,700 19.55 19.85 19.55 2,900 0 0.1
16/08/2021
19.55
 79,000 19.02 19.65 19.22 1,000 0 0.0
13/08/2021
19.02
 46,500 18.65 19.02 18.65 0 0 0
12/08/2021
18.65
 6,000 18.82 18.82 18.65 500 0 0.0
11/08/2021
18.82
 16,200 18.45 18.85 18.32 0 0 0
10/08/2021
18.45
 4,700 18.45 18.45 18.45 0 0 0
09/08/2021
18.45
 6,500 18.29 18.55 18.29 0 0 0
06/08/2021
18.29
 3,300 18.22 18.29 18.25 0 0 0
05/08/2021
18.22
 7,300 18.35 18.35 18.22 2,000 0 0.1
04/08/2021
18.35
 7,100 18.32 18.79 18.35 0 100 -0.0
03/08/2021
18.32
 2,500 18.32 18.32 18.32 0 0 0
02/08/2021
18.32
 6,100 18.25 18.62 18.32 0 0 0
30/07/2021
18.25
 500 18.12 18.25 18.25 0 0 0
29/07/2021
18.12
 5,900 18.39 18.39 18.12 0 0 0
28/07/2021
18.39
 9,200 18.32 18.59 17.99 400 0 0.0
27/07/2021
18.32
 5,400 18.29 18.35 18.05 0 0 0
26/07/2021
18.29
 2,000 18.32 18.32 17.85 500 0 0.0
23/07/2021
18.32
 600 18.32 18.32 18.32 0 0 0
22/07/2021
18.32
 1,700 18.32 18.62 18.32 0 0 0
21/07/2021
18.32
 13,100 17.99 18.65 18.25 0 0 0
20/07/2021
17.99
 2,300 17.99 17.99 17.99 0 0 0
19/07/2021
17.99
 7,500 18.25 18.25 17.99 2,400 0 0.1
16/07/2021
18.25
 2,700 17.69 18.32 17.79 0 0 0
15/07/2021
17.69
 8,100 17.65 17.69 17.59 0 0 0
14/07/2021
17.65
 1,000 17.59 17.72 17.65 0 0 0
13/07/2021
17.59
 900 17.65 17.65 17.59 0 0 0
12/07/2021
17.65
 20,600 17.99 17.99 17.49 2,200 0 0.1
09/07/2021
17.99
 9,400 17.99 18.19 17.99 800 0 0.0
08/07/2021
17.99
 15,100 17.99 18.02 17.99 0 0 0
07/07/2021
17.99
 13,300 17.99 17.99 17.92 0 0 0
06/07/2021
17.99
 19,800 18.35 18.35 17.99 2,400 0 0.1
05/07/2021
18.35
 4,300 18.39 18.52 18.19 0 0 0
02/07/2021
18.39
 2,400 18.39 18.39 18.19 0 0 0
01/07/2021
18.39
 28,200 18.52 18.65 18.12 0 0 0
30/06/2021
18.52
 1,100 18.39 18.59 18.52 0 0 0
29/06/2021
18.39
 5,300 18.59 18.85 18.32 0 0 0
28/06/2021
18.59
 30,200 18.12 18.98 18.12 0 0 0
25/06/2021
18.12
 14,500 18.12 18.12 18.05 0 0 0
24/06/2021
18.12
 3,300 18.19 18.19 18.12 0 0 0
23/06/2021
18.19
 11,400 18.32 18.39 18.19 0 0 0
22/06/2021
18.32
 23,300 18.19 18.95 18.19 900 0 0.0
21/06/2021
18.19
 5,400 18.29 18.29 18.12 0 0 0
18/06/2021
18.29
 31,500 18.05 18.29 17.99 0 0 0
17/06/2021
18.05
 11,900 18.05 18.15 17.99 0 0 0
16/06/2021
18.05
 11,300 17.99 18.05 17.99 0 0 0
15/06/2021
17.99
 3,400 18.19 18.25 17.99 0 0 0
14/06/2021
18.19
 28,300 17.99 18.52 17.99 0 0 0
11/06/2021
17.99
 18,900 17.99 18.22 17.85 0 0 0
10/06/2021
17.99
 10,200 18.12 18.12 17.99 0 0 0
09/06/2021
18.12
 21,000 17.52 18.12 17.52 0 3,100 -0.1
08/06/2021
17.52
 115,600 18.62 18.62 17.45 0 91,000 -2.5
07/06/2021
18.62
 51,200 18.65 18.79 18.62 31,100 27,700 0.1
04/06/2021
18.65
 23,600 18.79 18.79 18.65 0 13,000 -0.4
03/06/2021
18.79
 14,900 18.79 18.82 18.75 0 2,700 -0.1
02/06/2021
18.79
 8,800 18.65 18.79 18.65 0 1,400 -0.0
01/06/2021
18.65
 15,000 19.08 19.18 18.65 0 4,300 -0.1
31/05/2021
19.08
 700 18.85 19.08 18.65 0 0 0
28/05/2021
18.85
 1,700 18.92 19.18 18.62 100 0 0.0
27/05/2021
18.92
 0 18.92 18.92 18.92 0 0 0
26/05/2021
18.92
 14,000 18.85 18.98 18.85 0 0 0
25/05/2021
18.85
 8,200 18.72 18.95 18.65 0 0 0
24/05/2021
18.72
 18,000 18.65 18.98 18.72 0 0 0
21/05/2021
18.65
 2,300 18.35 18.65 18.62 0 200 -0.0
20/05/2021
18.35
 7,900 18.65 18.65 18.19 0 0 0
19/05/2021
18.65
 1,300 18.65 18.65 18.65 0 0 0
18/05/2021
18.65
 1,700 18.59 18.65 18.25 0 0 0
17/05/2021
18.59
 10,000 18.45 18.59 18.25 0 0 0
14/05/2021
18.45
 5,900 18.45 18.45 18.35 0 0 0
13/05/2021
18.45
 12,000 19.02 19.02 18.45 300 0 0.0
12/05/2021
19.02
 164,400 17.79 19.02 17.92 137,700 0 3.9
11/05/2021
17.79
 4,700 17.72 17.95 17.69 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |