CTCP Thủy điện Thác Bà (tbc)

32.75
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
(2026-05-13) 		-0.25 -0.76% 82,000 1,100 0
31.35
34
32.75
2 tháng
(2026-04-13) 		-1.20 -3.54% 125,200 1,600 0
31.35
34.44
32.75
3 tháng
(2026-03-16) 		-2.03 -5.83% 230,000 5,700 0
31.35
34.97
32.75
6 tháng
(2025-12-15) 		-2.22 -6.35% 331,800 300 -0.2
31.35
36.82
32.75
12 tháng
(2025-06-17) 		-3.70 -10.16% 1,118,800 -408,100 -15.4
31.35
37.16
32.75
24 tháng
(2024-06-24) 		-5.53 -14.45% 1,677,800 -435,400 -16.4
31.35
39.22
32.75
36 tháng
(2023-06-28) 		1.32 4.19% 2,541,400 -292,815 -11.0
29.98
39.22
32.75
60 tháng
(2021-07-08) 		14.22 76.73% 6,580,200 156,705 6.7
18.12
39.22
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2021
17.30
 21,400 17.23 17.36 17.26 0 0 0
18/03/2021
17.23
 9,700 17.16 17.23 17.16 0 3,000 -0.1
17/03/2021
17.16
 11,800 17.16 17.30 17.16 0 0 0
16/03/2021
17.16
 2,600 17.23 17.23 17.16 0 0 0
15/03/2021
17.23
 9,900 17.16 17.23 17.16 0 0 0
12/03/2021
17.16
 16,600 17.23 17.23 17.16 0 0 0
11/03/2021
17.23
 5,300 17.23 17.23 17.23 1,900 0 0.0
10/03/2021
17.23
 14,800 17.09 17.23 17.16 0 0 0
09/03/2021
17.09
 2,600 17.16 17.16 17.09 0 0 0
08/03/2021
17.16
 9,500 17.09 17.16 17.09 0 0 0
05/03/2021
17.09
 19,700 17.02 17.09 17.02 0 500 -0.0
04/03/2021
17.02
 11,600 17.16 17.16 17.02 0 0 0
03/03/2021
17.16
 3,000 17.16 17.16 17.09 0 0 0
02/03/2021
17.16
 11,300 17.16 17.16 17.09 3,000 400 0.1
01/03/2021
17.16
 23,100 17.06 17.16 17.09 0 700 -0.0
26/02/2021
17.06
 5,000 17.16 17.16 17.02 0 0 0
25/02/2021
17.16
 13,600 17.16 17.16 17.16 0 0 0
24/02/2021
17.16
 29,000 17.16 17.16 16.95 0 0 0
23/02/2021
17.16
 17,500 17.16 17.16 17.16 0 0 0
22/02/2021
17.16
 10,600 17.02 17.16 17.09 0 0 0
19/02/2021
17.02
 9,400 17.09 17.16 17.02 0 0 0
18/02/2021
17.09
 8,200 17.16 17.16 16.88 3,600 0 0.1
17/02/2021
17.16
 9,100 17.16 17.23 17.09 2,300 0 0.1
09/02/2021
17.16
 16,800 17.16 17.16 16.85 2,800 0 0.1
08/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2021
17.16
 18,000 17.40 17.57 17.16 200 0 0.0
05/02/2021
17.40
 14,000 16.94 17.40 17.04 2,800 0 0.1
04/02/2021
16.94
 12,200 16.84 16.97 16.90 0 0 0
03/02/2021
16.84
 36,600 16.64 16.84 16.51 0 10,000 -0.3
02/02/2021
16.64
 29,800 16.44 16.77 16.51 3,000 0 0.1
01/02/2021
16.44
 31,300 16.84 16.84 16.44 0 0 0
29/01/2021
16.84
 7,700 16.11 16.84 16.31 0 0 0
28/01/2021
16.11
 75,600 17.30 17.30 16.11 3,000 0 0.1
27/01/2021
17.30
 36,100 17.43 17.43 17.10 0 0 0
26/01/2021
17.43
 37,900 17.56 17.56 17.17 0 0 0
25/01/2021
17.56
 85,800 17.27 17.56 17.27 200 0 0.0
22/01/2021
17.27
 91,200 17.17 17.50 17.17 1,100 0 0.0
21/01/2021
17.17
 109,800 16.84 17.50 16.84 0 0 0
20/01/2021
16.84
 93,400 16.64 16.84 16.64 2,000 0 0.1
19/01/2021
16.64
 24,900 17.17 17.17 16.64 0 0 0
18/01/2021
17.17
 12,300 17.04 17.17 16.74 5,000 9,500 -0.1
15/01/2021
17.04
 2,200 17.04 17.17 17.04 0 0 0
14/01/2021
17.04
 22,800 16.84 17.04 16.71 0 100 -0.0
13/01/2021
16.84
 5,400 16.90 16.90 16.64 0 0 0
12/01/2021
16.90
 6,500 16.77 16.90 16.71 0 0 0
11/01/2021
16.77
 6,400 16.84 17.04 16.77 0 0 0
08/01/2021
16.84
 34,900 16.74 17.04 16.74 0 1,000 -0.0
07/01/2021
16.74
 19,200 16.74 16.77 16.74 0 300 -0.0
06/01/2021
16.74
 55,300 16.84 16.84 16.74 0 0 0
05/01/2021
16.84
 26,600 16.77 16.90 16.51 0 0 0
04/01/2021
16.77
 43,800 16.57 16.90 16.64 300 0 0.0
31/12/2020
16.57
 4,690 16.51 16.64 16.44 140 0 0.0
30/12/2020
16.51
 4,820 16.51 17.04 16.38 0 0 0
29/12/2020
16.51
 4,030 16.51 16.54 16.44 0 0 0
28/12/2020
16.51
 1,610 16.57 16.57 16.41 0 0 0
25/12/2020
16.57
 9,230 16.51 16.64 16.44 20 3,900 -0.1
24/12/2020
16.51
 3,120 16.80 16.80 16.51 0 0 0
23/12/2020
16.80
 11,990 16.51 16.80 16.51 0 0 0
22/12/2020
16.51
 10,910 16.51 16.51 16.38 0 910 -0.0
21/12/2020
16.51
 16,780 16.38 16.51 16.31 0 7,480 -0.2
18/12/2020
16.38
 13,270 16.44 16.44 16.31 0 0 0
17/12/2020
16.44
 4,350 16.61 16.61 16.44 0 0 0
16/12/2020
16.61
 18,850 16.74 16.74 16.57 0 9,900 -0.2
15/12/2020
16.74
 256,270 16.28 17.23 16.24 0 0 0
14/12/2020
16.28
 4,020 16.28 16.34 16.28 0 1,350 -0.0
11/12/2020
16.28
 5,250 16.38 16.38 16.28 0 0 0
10/12/2020
16.38
 4,770 16.38 16.38 16.24 0 0 0
09/12/2020
16.38
 13,030 16.31 16.38 16.24 900 0 0.0
08/12/2020
16.31
 4,730 16.31 16.31 16.18 0 0 0
07/12/2020
16.31
 7,760 16.31 16.31 16.18 100 0 0.0
04/12/2020
16.31
 14,440 16.24 16.34 16.18 0 0 0
03/12/2020
16.24
 3,930 16.31 16.31 16.24 0 0 0
02/12/2020
16.31
 14,180 16.28 16.31 16.28 0 0 0
01/12/2020
16.28
 4,770 16.28 16.31 16.18 0 0 0
30/11/2020
16.28
 2,550 16.31 16.31 16.11 20 0 0.0
27/11/2020
16.31
 4,560 16.11 16.31 16.08 0 0 0
26/11/2020
16.11
 4,780 16.38 16.38 16.11 120 0 0.0
25/11/2020
16.38
 10,130 16.24 16.44 16.05 0 0 0
24/11/2020
16.24
 15,600 16.31 16.31 15.91 0 0 0
23/11/2020
16.31
 9,530 16.47 16.47 16.18 0 0 0
20/11/2020
16.47
 28,420 16.47 16.51 16.34 0 0 0
19/11/2020
16.47
 190 16.51 16.51 16.34 0 0 0
18/11/2020
16.51
 4,300 16.41 16.51 16.41 0 0 0
17/11/2020
16.41
 36,500 16.38 16.51 16.38 0 0 0
16/11/2020
16.38
 15,830 16.31 16.44 16.31 10 170 -0.0
13/11/2020
16.31
 28,370 16.18 16.38 16.11 10 8,030 -0.2
12/11/2020
16.18
 38,760 16.21 16.31 16.18 3,400 0 0.1
11/11/2020
16.21
 3,400 16.24 16.24 16.21 0 100 -0.0
10/11/2020
16.24
 44,750 16.28 16.28 16.08 3,900 0 0.1
09/11/2020
16.28
 22,290 16.11 16.31 16.08 9,600 1,300 0.2
06/11/2020
16.11
 11,320 16.18 16.38 16.11 2,380 6,000 -0.1
05/11/2020
16.18
 11,600 16.18 16.18 15.98 7,420 0 0.2
04/11/2020
16.18
 6,520 15.98 16.18 15.88 0 0 0
03/11/2020
15.98
 15,120 15.98 15.98 15.88 0 4,000 -0.1
02/11/2020
15.98
 1,310 16.18 16.18 15.85 0 0 0
30/10/2020
16.18
 3,190 15.91 16.51 15.98 0 0 0
29/10/2020
15.91
 10,810 15.98 16.05 15.85 300 0 0.0
28/10/2020
15.98
 2,420 16.38 16.51 15.98 0 0 0
27/10/2020
16.38
 30,090 16.44 16.51 15.55 22,000 0 0.5
26/10/2020
16.44
 34,820 16.57 16.57 16.38 12,770 0 0.3
23/10/2020
16.57
 19,520 16.51 16.64 16.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |