CTCP Thủy điện Thác Bà (tbc)

37.90
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
(2025-11-05) 		0.35 0.93% 25,100 -900 -0.0
37.55
38.10
37.90
2 tháng
(2025-10-06) 		-0.10 -0.26% 78,000 -8,200 -0.3
37.50
38.25
37.90
3 tháng
(2025-09-08) 		0 0% 157,100 -8,500 -0.3
37.50
38.25
37.90
6 tháng
(2025-06-09) 		-0.60 -1.56% 814,400 -426,600 -15.9
36
39.30
37.90
12 tháng
(2024-12-10) 		-1.13 -2.90% 1,017,300 -440,200 -16.4
36
41.47
37.90
24 tháng
(2023-12-18) 		3.39 9.83% 1,756,200 -487,315 -18.2
34.39
41.47
37.90
36 tháng
(2022-12-21) 		12.37 48.43% 2,807,400 -34,615 -0.9
25.19
41.47
37.90
60 tháng
(2020-12-31) 		20.37 116.24% 8,852,690 25,845 3.8
17.04
41.47
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
17.04
 4,930 17.04 17.18 16.76 0 0 0
16/09/2020
17.04
 9,240 16.90 17.04 16.76 0 0 0
15/09/2020
16.90
 3,570 17.00 17.07 16.76 0 0 0
14/09/2020
17.00
 37,670 16.58 17.14 16.58 0 0 0
11/09/2020
16.58
 6,440 16.58 16.62 16.48 0 0 0
10/09/2020
16.58
 2,300 16.55 16.58 16.51 0 0 0
09/09/2020
16.55
 8,050 16.44 16.55 16.44 0 0 0
08/09/2020
16.44
 1,250 16.41 16.55 16.41 0 0 0
07/09/2020
16.41
 15,960 16.62 16.62 16.41 10 0 0.0
04/09/2020
16.62
 3,010 16.62 16.62 16.44 0 0 0
03/09/2020
16.62
 5,430 16.62 16.76 16.44 150 0 0.0
01/09/2020
16.62
 19,270 16.41 16.62 16.34 0 0 0
31/08/2020
16.41
 25,760 16.62 16.69 16.34 0 0 0
28/08/2020
16.62
 10,350 16.76 16.90 16.62 20 0 0.0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2020
16.76
 11,950 16.97 17.00 16.76 20 0 0.0
26/08/2020
16.97
 29,980 17.23 17.23 16.74 0 0 0
25/08/2020
17.23
 18,090 17.19 17.29 17.10 0 500 -0.0
24/08/2020
17.19
 71,730 16.84 17.42 16.84 0 0 0
21/08/2020
16.84
 55,370 16.71 16.97 16.58 0 0 0
20/08/2020
16.71
 22,950 16.71 16.97 16.71 0 0 0
19/08/2020
16.71
 21,930 16.68 16.77 16.52 2,500 0 0.1
18/08/2020
16.68
 6,790 16.48 16.68 16.45 0 0 0
17/08/2020
16.48
 5,550 16.45 16.52 16.45 0 0 0
14/08/2020
16.45
 7,070 16.45 16.65 16.39 0 0 0
13/08/2020
16.45
 14,980 16.71 16.71 16.13 0 0 0
12/08/2020
16.71
 6,470 16.61 16.71 16.45 0 0 0
11/08/2020
16.61
 9,830 16.58 17.03 16.45 0 0 0
10/08/2020
16.58
 28,010 16.10 17.19 16.58 0 0 0
07/08/2020
16.10
 2,870 15.55 16.10 15.52 0 0 0
06/08/2020
15.55
 400 15.55 15.61 15.55 0 0 0
05/08/2020
15.55
 570 15.48 15.55 15.55 0 0 0
04/08/2020
15.48
 570 15.48 15.48 15.48 0 0 0
03/08/2020
15.48
 6,590 15.48 15.48 14.84 0 0 0
31/07/2020
15.48
 0 15.48 15.48 15.48 0 0 0
30/07/2020
15.48
 130 15.48 15.48 15.48 5,030 0 0.1
29/07/2020
15.48
 5,040 15.61 15.61 15.16 5,030 0 0.1
28/07/2020
15.61
 1,850 16.10 16.10 15.48 0 0 0
27/07/2020
16.10
 1,790 15.48 16.10 15.48 980 0 0.0
24/07/2020
15.48
 680 15.48 16.13 15.48 0 0 0
23/07/2020
15.48
 0 15.48 15.48 15.48 0 0 0
22/07/2020
15.48
 1,320 15.48 15.48 15.48 0 0 0
21/07/2020
15.48
 1,310 15.29 15.81 15.48 0 0 0
20/07/2020
15.29
 500 15.48 15.48 15.29 0 0 0
17/07/2020
15.48
 4,000 14.87 15.48 15.48 0 0 0
16/07/2020
14.87
 500 15.48 15.48 14.87 0 0 0
15/07/2020
15.48
 560 15.48 15.48 14.84 0 0 0
14/07/2020
15.48
 17,410 15.48 15.48 15.10 0 0 0
13/07/2020
15.48
 4,910 14.97 15.48 15.42 0 0 0
10/07/2020
14.97
 3,000 14.84 14.97 14.97 0 3,000 -0.1
09/07/2020
14.84
 0 14.84 14.84 14.84 0 0 0
08/07/2020
14.84
 1,720 15.36 15.36 14.55 0 0 0
07/07/2020
15.36
 110 15.42 15.45 15.36 0 0 0
06/07/2020
15.42
 50 15.45 15.45 15.42 0 0 0
03/07/2020
15.45
 60 14.94 15.48 15.45 0 0 0
02/07/2020
14.94
 260 15.48 15.48 14.94 0 0 0
01/07/2020
15.48
 200 15.48 15.48 15.48 0 0 0
30/06/2020
15.48
 300 15.48 15.48 15.48 0 0 0
29/06/2020
15.48
 100 15.48 15.48 15.48 0 0 0
26/06/2020
15.48
 10 15.52 15.52 15.48 0 0 0
25/06/2020
15.52
 0 15.52 15.52 15.52 0 0 0
24/06/2020
15.52
 10 14.55 15.52 15.52 0 0 0
23/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
22/06/2020
14.55
 5,100 14.84 14.87 14.55 0 0 0
19/06/2020
14.84
 600 15.16 15.23 14.84 0 0 0
18/06/2020
15.16
 0 15.16 15.16 15.16 0 0 0
17/06/2020
15.16
 350 15.16 15.16 15.16 0 0 0
16/06/2020
15.16
 0 15.16 15.16 15.16 0 0 0
15/06/2020
15.16
 2,200 15.23 15.23 15.16 0 0 0
12/06/2020
15.23
 100 15.48 15.48 15.23 0 0 0
11/06/2020
15.48
 3,320 15.48 15.48 15.48 0 0 0
10/06/2020
15.48
 4,020 15.48 15.48 15.16 0 0 0
09/06/2020
15.48
 800 15.23 15.48 15.23 0 0 0
08/06/2020
15.23
 10 15.48 15.48 15.23 0 0 0
05/06/2020
15.48
 900 15.48 15.48 15.48 0 0 0
04/06/2020
15.48
 100 15.48 15.48 15.48 0 0 0
03/06/2020
15.48
 500 15.48 15.48 15.48 0 0 0
02/06/2020
15.48
 0 15.48 15.48 15.48 0 0 0
01/06/2020
15.48
 1,560 15.03 15.48 15.42 0 0 0
29/05/2020
15.03
 6,000 15.48 15.48 15.03 0 0 0
28/05/2020
15.48
 30 15.42 15.48 15.48 0 0 0
27/05/2020
15.42
 100 15.48 15.48 15.42 0 0 0
26/05/2020
15.48
 120 15.29 15.48 15.16 0 0 0
25/05/2020
15.29
 2,190 15.16 15.48 15.23 0 0 0
22/05/2020
15.16
 2,200 15.16 15.48 15.03 0 0 0
21/05/2020
15.16
 11,200 15.10 15.16 15.16 0 200 -0.0
20/05/2020
15.10
 820 15.16 15.16 14.13 0 0 0
19/05/2020
15.16
 1,220 14.84 15.16 14.39 0 0 0
18/05/2020
14.84
 1,500 14.84 14.84 14.26 0 0 0
15/05/2020
14.84
 5,300 14.77 14.84 14.84 5,200 0 0.1
14/05/2020
14.77
 500 14.52 14.77 14.77 0 0 0
13/05/2020
14.52
 2,900 14.90 14.90 14.52 0 200 -0.0
12/05/2020
14.90
 100 14.71 14.90 14.90 0 0 0
11/05/2020
14.71
 0 14.71 14.71 14.71 0 0 0
08/05/2020
14.71
 200 14.71 14.71 14.71 0 0 0
07/05/2020
14.71
 0 14.71 14.71 14.71 0 0 0
06/05/2020
14.71
 0 14.71 14.71 14.71 0 0 0
05/05/2020
14.71
 600 14.52 14.71 14.52 0 0 0
04/05/2020
14.52
 0 14.52 14.52 14.52 0 0 0
29/04/2020
14.52
 340 14.32 14.52 14.52 0 0 0
28/04/2020
14.32
 1,440 14.39 14.39 14.32 0 1,240 -0.0

Chính sách bảo mật | Điều khoản sử dụng |