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)
10/05/2021
17.72
 6,900 17.52 17.72 17.45 1,200 0 0.0
07/05/2021
17.52
 100 17.52 17.52 17.52 0 0 0
06/05/2021
17.52
 5,200 17.42 17.52 17.45 0 0 0
05/05/2021
17.42
 4,300 17.49 17.65 17.42 200 0 0.0
04/05/2021
17.49
 28,100 17.35 17.49 17.25 800 500 0.0
29/04/2021
17.35
 400 17.39 17.39 17.35 0 0 0
28/04/2021
17.39
 21,200 17.32 17.65 17.39 0 0 0
27/04/2021
17.32
 21,900 17.52 17.52 17.32 0 0 0
26/04/2021
17.52
 9,200 17.39 17.65 17.45 0 0 0
23/04/2021
17.39
 27,000 17.32 17.39 17.25 1,900 0 0.0
22/04/2021
17.32
 10,600 17.19 17.79 17.25 0 0 0
20/04/2021
17.19
 4,400 17.69 17.69 17.15 0 0 0
19/04/2021
17.69
 31,800 17.19 17.85 17.19 0 11,300 -0.3
16/04/2021
17.19
 43,000 17.15 17.25 17.15 2,500 3,600 -0.0
15/04/2021
17.15
 12,300 17.15 17.15 17.12 0 8,800 -0.2
14/04/2021
17.15
 12,300 17.12 17.15 17.05 100 8,500 -0.2
13/04/2021
17.12
 9,100 17.12 17.12 17.12 400 3,600 -0.1
12/04/2021
17.12
 13,600 17.12 17.32 17.12 1,500 8,000 -0.2
09/04/2021
17.12
 11,000 17.12 17.15 17.12 0 8,000 -0.2
08/04/2021
17.12
 24,500 17.09 17.12 17.09 0 13,000 -0.3
07/04/2021
17.09
 18,800 17.05 17.09 17.05 0 14,200 -0.4
06/04/2021
17.05
 22,900 17.05 17.05 17.05 0 4,000 -0.1
05/04/2021
17.05
 7,600 17.05 17.09 17.05 0 6,600 -0.2
02/04/2021
17.05
 30,000 16.95 17.05 16.85 0 22,300 -0.6
01/04/2021
16.95
 20,500 16.89 16.95 16.85 0 11,000 -0.3
31/03/2021
16.89
 21,800 16.85 16.92 16.85 0 1,700 -0.0
30/03/2021
16.85
 24,900 16.89 16.99 16.85 0 14,000 -0.4
29/03/2021
16.89
 27,600 16.79 16.89 16.72 0 12,200 -0.3
26/03/2021
16.79
 26,300 16.92 16.92 16.79 0 300 -0.0
25/03/2021
16.92
 24,600 16.85 16.92 16.72 0 17,400 -0.4
24/03/2021
16.85
 11,400 16.92 16.92 16.79 0 0 0
23/03/2021
16.92
 23,300 16.85 16.99 16.79 1,000 3,000 -0.1
22/03/2021
16.85
 35,100 16.79 16.85 16.79 0 5,600 -0.1
19/03/2021
16.79
 21,400 16.72 16.85 16.75 0 0 0
18/03/2021
16.72
 9,700 16.65 16.72 16.65 0 3,000 -0.1
17/03/2021
16.65
 11,800 16.65 16.79 16.65 0 0 0
16/03/2021
16.65
 2,600 16.72 16.72 16.65 0 0 0
15/03/2021
16.72
 9,900 16.65 16.72 16.65 0 0 0
12/03/2021
16.65
 16,600 16.72 16.72 16.65 0 0 0
11/03/2021
16.72
 5,300 16.72 16.72 16.72 1,900 0 0.0
10/03/2021
16.72
 14,800 16.59 16.72 16.65 0 0 0
09/03/2021
16.59
 2,600 16.65 16.65 16.59 0 0 0
08/03/2021
16.65
 9,500 16.59 16.65 16.59 0 0 0
05/03/2021
16.59
 19,700 16.52 16.59 16.52 0 500 -0.0
04/03/2021
16.52
 11,600 16.65 16.65 16.52 0 0 0
03/03/2021
16.65
 3,000 16.65 16.65 16.59 0 0 0
02/03/2021
16.65
 11,300 16.65 16.65 16.59 3,000 400 0.1
01/03/2021
16.65
 23,100 16.55 16.65 16.59 0 700 -0.0
26/02/2021
16.55
 5,000 16.65 16.65 16.52 0 0 0
25/02/2021
16.65
 13,600 16.65 16.65 16.65 0 0 0
24/02/2021
16.65
 29,000 16.65 16.65 16.45 0 0 0
23/02/2021
16.65
 17,500 16.65 16.65 16.65 0 0 0
22/02/2021
16.65
 10,600 16.52 16.65 16.59 0 0 0
19/02/2021
16.52
 9,400 16.59 16.65 16.52 0 0 0
18/02/2021
16.59
 8,200 16.65 16.65 16.39 3,600 0 0.1
17/02/2021
16.65
 9,100 16.65 16.72 16.59 2,300 0 0.1
09/02/2021
16.65
 16,800 16.65 16.65 16.35 2,800 0 0.1
08/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2021
16.65
 18,000 16.89 17.05 16.65 200 0 0.0
05/02/2021
16.89
 14,000 16.44 16.89 16.53 2,800 0 0.1
04/02/2021
16.44
 12,200 16.34 16.47 16.41 0 0 0
03/02/2021
16.34
 36,600 16.15 16.34 16.02 0 10,000 -0.3
02/02/2021
16.15
 29,800 15.96 16.28 16.02 3,000 0 0.1
01/02/2021
15.96
 31,300 16.34 16.34 15.96 0 0 0
29/01/2021
16.34
 7,700 15.64 16.34 15.83 0 0 0
28/01/2021
15.64
 75,600 16.79 16.79 15.64 3,000 0 0.1
27/01/2021
16.79
 36,100 16.92 16.92 16.60 0 0 0
26/01/2021
16.92
 37,900 17.05 17.05 16.66 0 0 0
25/01/2021
17.05
 85,800 16.76 17.05 16.76 200 0 0.0
22/01/2021
16.76
 91,200 16.66 16.98 16.66 1,100 0 0.0
21/01/2021
16.66
 109,800 16.34 16.98 16.34 0 0 0
20/01/2021
16.34
 93,400 16.15 16.34 16.15 2,000 0 0.1
19/01/2021
16.15
 24,900 16.66 16.66 16.15 0 0 0
18/01/2021
16.66
 12,300 16.53 16.66 16.25 5,000 9,500 -0.1
15/01/2021
16.53
 2,200 16.53 16.66 16.53 0 0 0
14/01/2021
16.53
 22,800 16.34 16.53 16.21 0 100 -0.0
13/01/2021
16.34
 5,400 16.41 16.41 16.15 0 0 0
12/01/2021
16.41
 6,500 16.28 16.41 16.21 0 0 0
11/01/2021
16.28
 6,400 16.34 16.53 16.28 0 0 0
08/01/2021
16.34
 34,900 16.25 16.53 16.25 0 1,000 -0.0
07/01/2021
16.25
 19,200 16.25 16.28 16.25 0 300 -0.0
06/01/2021
16.25
 55,300 16.34 16.34 16.25 0 0 0
05/01/2021
16.34
 26,600 16.28 16.41 16.02 0 0 0
04/01/2021
16.28
 43,800 16.09 16.41 16.15 300 0 0.0
31/12/2020
16.09
 4,690 16.02 16.15 15.96 140 0 0.0
30/12/2020
16.02
 4,820 16.02 16.53 15.89 0 0 0
29/12/2020
16.02
 4,030 16.02 16.05 15.96 0 0 0
28/12/2020
16.02
 1,610 16.09 16.09 15.93 0 0 0
25/12/2020
16.09
 9,230 16.02 16.15 15.96 20 3,900 -0.1
24/12/2020
16.02
 3,120 16.31 16.31 16.02 0 0 0
23/12/2020
16.31
 11,990 16.02 16.31 16.02 0 0 0
22/12/2020
16.02
 10,910 16.02 16.02 15.89 0 910 -0.0
21/12/2020
16.02
 16,780 15.89 16.02 15.83 0 7,480 -0.2
18/12/2020
15.89
 13,270 15.96 15.96 15.83 0 0 0
17/12/2020
15.96
 4,350 16.12 16.12 15.96 0 0 0
16/12/2020
16.12
 18,850 16.25 16.25 16.09 0 9,900 -0.2
15/12/2020
16.25
 256,270 15.80 16.73 15.77 0 0 0
14/12/2020
15.80
 4,020 15.80 15.86 15.80 0 1,350 -0.0
11/12/2020
15.80
 5,250 15.89 15.89 15.80 0 0 0
10/12/2020
15.89
 4,770 15.89 15.89 15.77 0 0 0
09/12/2020
15.89
 13,030 15.83 15.89 15.77 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |