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)
15/12/2020
17.23
 256,270 16.76 17.74 16.72 0 0 0
14/12/2020
16.76
 4,020 16.76 16.82 16.76 0 1,350 -0.0
11/12/2020
16.76
 5,250 16.86 16.86 16.76 0 0 0
10/12/2020
16.86
 4,770 16.86 16.86 16.72 0 0 0
09/12/2020
16.86
 13,030 16.79 16.86 16.72 900 0 0.0
08/12/2020
16.79
 4,730 16.79 16.79 16.65 0 0 0
07/12/2020
16.79
 7,760 16.79 16.79 16.65 100 0 0.0
04/12/2020
16.79
 14,440 16.72 16.82 16.65 0 0 0
03/12/2020
16.72
 3,930 16.79 16.79 16.72 0 0 0
02/12/2020
16.79
 14,180 16.76 16.79 16.76 0 0 0
01/12/2020
16.76
 4,770 16.76 16.79 16.65 0 0 0
30/11/2020
16.76
 2,550 16.79 16.79 16.59 20 0 0.0
27/11/2020
16.79
 4,560 16.59 16.79 16.55 0 0 0
26/11/2020
16.59
 4,780 16.86 16.86 16.59 120 0 0.0
25/11/2020
16.86
 10,130 16.72 16.93 16.52 0 0 0
24/11/2020
16.72
 15,600 16.79 16.79 16.38 0 0 0
23/11/2020
16.79
 9,530 16.96 16.96 16.65 0 0 0
20/11/2020
16.96
 28,420 16.96 16.99 16.82 0 0 0
19/11/2020
16.96
 190 16.99 16.99 16.82 0 0 0
18/11/2020
16.99
 4,300 16.89 16.99 16.89 0 0 0
17/11/2020
16.89
 36,500 16.86 16.99 16.86 0 0 0
16/11/2020
16.86
 15,830 16.79 16.93 16.79 10 170 -0.0
13/11/2020
16.79
 28,370 16.65 16.86 16.59 10 8,030 -0.2
12/11/2020
16.65
 38,760 16.69 16.79 16.65 3,400 0 0.1
11/11/2020
16.69
 3,400 16.72 16.72 16.69 0 100 -0.0
10/11/2020
16.72
 44,750 16.76 16.76 16.55 3,900 0 0.1
09/11/2020
16.76
 22,290 16.59 16.79 16.55 9,600 1,300 0.2
06/11/2020
16.59
 11,320 16.65 16.86 16.59 2,380 6,000 -0.1
05/11/2020
16.65
 11,600 16.65 16.65 16.45 7,420 0 0.2
04/11/2020
16.65
 6,520 16.45 16.65 16.35 0 0 0
03/11/2020
16.45
 15,120 16.45 16.45 16.35 0 4,000 -0.1
02/11/2020
16.45
 1,310 16.65 16.65 16.31 0 0 0
30/10/2020
16.65
 3,190 16.38 16.99 16.45 0 0 0
29/10/2020
16.38
 10,810 16.45 16.52 16.31 300 0 0.0
28/10/2020
16.45
 2,420 16.86 16.99 16.45 0 0 0
27/10/2020
16.86
 30,090 16.93 16.99 16.01 22,000 0 0.5
26/10/2020
16.93
 34,820 17.06 17.06 16.86 12,770 0 0.3
23/10/2020
17.06
 19,520 16.99 17.13 16.86 0 0 0
22/10/2020
16.99
 14,450 16.96 16.99 16.82 7,200 0 0.2
21/10/2020
16.96
 14,460 16.99 17.13 16.82 6,600 0 0.2
20/10/2020
16.99
 6,060 16.86 16.99 16.82 2,350 0 0.1
19/10/2020
16.86
 1,830 17.10 17.10 16.82 20 0 0.0
16/10/2020
17.10
 42,110 17.10 17.10 16.72 24,440 0 0.6
15/10/2020
17.10
 25,970 16.99 17.13 16.99 1,570 0 0.0
14/10/2020
16.99
 12,270 16.99 17.16 16.99 10,700 0 0.3
13/10/2020
16.99
 10,700 16.99 17.06 16.79 0 0 0
12/10/2020
16.99
 24,920 16.65 16.99 16.65 4,150 0 0.1
09/10/2020
16.65
 2,950 16.89 16.89 16.65 0 0 0
08/10/2020
16.89
 14,230 16.86 16.93 16.79 13,370 0 0.3
07/10/2020
16.86
 6,080 16.93 17.13 16.82 0 0 0
06/10/2020
16.93
 34,510 17.03 17.03 16.79 23,000 0 0.6
05/10/2020
17.03
 18,810 16.82 17.06 16.79 30 0 0.0
02/10/2020
16.82
 6,220 16.69 16.82 16.65 0 0 0
01/10/2020
16.69
 22,540 16.52 16.69 16.52 4,800 0 0.1
30/09/2020
16.52
 23,150 16.52 16.52 16.45 9,640 0 0.2
29/09/2020
16.52
 13,300 16.45 16.52 16.48 0 0 0
28/09/2020
16.45
 15,000 16.45 16.52 16.35 0 0 0
25/09/2020
16.45
 40,570 16.45 16.59 16.35 2,840 0 0.1
24/09/2020
16.45
 30 16.45 16.45 16.38 10 0 0.0
23/09/2020
16.45
 10,970 16.42 16.52 16.42 0 0 0
22/09/2020
16.42
 18,100 16.52 16.52 16.31 1,500 0 0.0
21/09/2020
16.52
 21,100 16.42 16.62 16.35 0 0 0
18/09/2020
16.42
 5,510 16.59 16.65 16.35 0 0 0
17/09/2020
16.59
 4,930 16.59 16.72 16.31 0 0 0
16/09/2020
16.59
 9,240 16.45 16.59 16.31 0 0 0
15/09/2020
16.45
 3,570 16.55 16.62 16.31 0 0 0
14/09/2020
16.55
 37,670 16.14 16.69 16.14 0 0 0
11/09/2020
16.14
 6,440 16.14 16.18 16.04 0 0 0
10/09/2020
16.14
 2,300 16.11 16.14 16.08 0 0 0
09/09/2020
16.11
 8,050 16.01 16.11 16.01 0 0 0
08/09/2020
16.01
 1,250 15.97 16.11 15.97 0 0 0
07/09/2020
15.97
 15,960 16.18 16.18 15.97 10 0 0.0
04/09/2020
16.18
 3,010 16.18 16.18 16.01 0 0 0
03/09/2020
16.18
 5,430 16.18 16.31 16.01 150 0 0.0
01/09/2020
16.18
 19,270 15.97 16.18 15.91 0 0 0
31/08/2020
15.97
 25,760 16.18 16.25 15.91 0 0 0
28/08/2020
16.18
 10,350 16.31 16.45 16.18 20 0 0.0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2020
16.31
 11,950 16.52 16.55 16.31 20 0 0.0
26/08/2020
16.52
 29,980 16.77 16.77 16.30 0 0 0
25/08/2020
16.77
 18,090 16.74 16.83 16.64 0 500 -0.0
24/08/2020
16.74
 71,730 16.39 16.96 16.39 0 0 0
21/08/2020
16.39
 55,370 16.27 16.52 16.14 0 0 0
20/08/2020
16.27
 22,950 16.27 16.52 16.27 0 0 0
19/08/2020
16.27
 21,930 16.23 16.33 16.08 2,500 0 0.1
18/08/2020
16.23
 6,790 16.05 16.23 16.01 0 0 0
17/08/2020
16.05
 5,550 16.01 16.08 16.01 0 0 0
14/08/2020
16.01
 7,070 16.01 16.20 15.95 0 0 0
13/08/2020
16.01
 14,980 16.27 16.27 15.70 0 0 0
12/08/2020
16.27
 6,470 16.17 16.27 16.01 0 0 0
11/08/2020
16.17
 9,830 16.14 16.58 16.01 0 0 0
10/08/2020
16.14
 28,010 15.67 16.74 16.14 0 0 0
07/08/2020
15.67
 2,870 15.14 15.67 15.10 0 0 0
06/08/2020
15.14
 400 15.14 15.20 15.14 0 0 0
05/08/2020
15.14
 570 15.07 15.14 15.14 0 0 0
04/08/2020
15.07
 570 15.07 15.07 15.07 0 0 0
03/08/2020
15.07
 6,590 15.07 15.07 14.44 0 0 0
31/07/2020
15.07
 0 15.07 15.07 15.07 0 0 0
30/07/2020
15.07
 130 15.07 15.07 15.07 5,030 0 0.1
29/07/2020
15.07
 5,040 15.20 15.20 14.76 5,030 0 0.1
28/07/2020
15.20
 1,850 15.67 15.67 15.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |