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)
08/12/2020
15.83
 4,730 15.83 15.83 15.70 0 0 0
07/12/2020
15.83
 7,760 15.83 15.83 15.70 100 0 0.0
04/12/2020
15.83
 14,440 15.77 15.86 15.70 0 0 0
03/12/2020
15.77
 3,930 15.83 15.83 15.77 0 0 0
02/12/2020
15.83
 14,180 15.80 15.83 15.80 0 0 0
01/12/2020
15.80
 4,770 15.80 15.83 15.70 0 0 0
30/11/2020
15.80
 2,550 15.83 15.83 15.64 20 0 0.0
27/11/2020
15.83
 4,560 15.64 15.83 15.60 0 0 0
26/11/2020
15.64
 4,780 15.89 15.89 15.64 120 0 0.0
25/11/2020
15.89
 10,130 15.77 15.96 15.57 0 0 0
24/11/2020
15.77
 15,600 15.83 15.83 15.44 0 0 0
23/11/2020
15.83
 9,530 15.99 15.99 15.70 0 0 0
20/11/2020
15.99
 28,420 15.99 16.02 15.86 0 0 0
19/11/2020
15.99
 190 16.02 16.02 15.86 0 0 0
18/11/2020
16.02
 4,300 15.93 16.02 15.93 0 0 0
17/11/2020
15.93
 36,500 15.89 16.02 15.89 0 0 0
16/11/2020
15.89
 15,830 15.83 15.96 15.83 10 170 -0.0
13/11/2020
15.83
 28,370 15.70 15.89 15.64 10 8,030 -0.2
12/11/2020
15.70
 38,760 15.73 15.83 15.70 3,400 0 0.1
11/11/2020
15.73
 3,400 15.77 15.77 15.73 0 100 -0.0
10/11/2020
15.77
 44,750 15.80 15.80 15.60 3,900 0 0.1
09/11/2020
15.80
 22,290 15.64 15.83 15.60 9,600 1,300 0.2
06/11/2020
15.64
 11,320 15.70 15.89 15.64 2,380 6,000 -0.1
05/11/2020
15.70
 11,600 15.70 15.70 15.51 7,420 0 0.2
04/11/2020
15.70
 6,520 15.51 15.70 15.41 0 0 0
03/11/2020
15.51
 15,120 15.51 15.51 15.41 0 4,000 -0.1
02/11/2020
15.51
 1,310 15.70 15.70 15.38 0 0 0
30/10/2020
15.70
 3,190 15.44 16.02 15.51 0 0 0
29/10/2020
15.44
 10,810 15.51 15.57 15.38 300 0 0.0
28/10/2020
15.51
 2,420 15.89 16.02 15.51 0 0 0
27/10/2020
15.89
 30,090 15.96 16.02 15.09 22,000 0 0.5
26/10/2020
15.96
 34,820 16.09 16.09 15.89 12,770 0 0.3
23/10/2020
16.09
 19,520 16.02 16.15 15.89 0 0 0
22/10/2020
16.02
 14,450 15.99 16.02 15.86 7,200 0 0.2
21/10/2020
15.99
 14,460 16.02 16.15 15.86 6,600 0 0.2
20/10/2020
16.02
 6,060 15.89 16.02 15.86 2,350 0 0.1
19/10/2020
15.89
 1,830 16.12 16.12 15.86 20 0 0.0
16/10/2020
16.12
 42,110 16.12 16.12 15.77 24,440 0 0.6
15/10/2020
16.12
 25,970 16.02 16.15 16.02 1,570 0 0.0
14/10/2020
16.02
 12,270 16.02 16.18 16.02 10,700 0 0.3
13/10/2020
16.02
 10,700 16.02 16.09 15.83 0 0 0
12/10/2020
16.02
 24,920 15.70 16.02 15.70 4,150 0 0.1
09/10/2020
15.70
 2,950 15.93 15.93 15.70 0 0 0
08/10/2020
15.93
 14,230 15.89 15.96 15.83 13,370 0 0.3
07/10/2020
15.89
 6,080 15.96 16.15 15.86 0 0 0
06/10/2020
15.96
 34,510 16.05 16.05 15.83 23,000 0 0.6
05/10/2020
16.05
 18,810 15.86 16.09 15.83 30 0 0.0
02/10/2020
15.86
 6,220 15.73 15.86 15.70 0 0 0
01/10/2020
15.73
 22,540 15.57 15.73 15.57 4,800 0 0.1
30/09/2020
15.57
 23,150 15.57 15.57 15.51 9,640 0 0.2
29/09/2020
15.57
 13,300 15.51 15.57 15.54 0 0 0
28/09/2020
15.51
 15,000 15.51 15.57 15.41 0 0 0
25/09/2020
15.51
 40,570 15.51 15.64 15.41 2,840 0 0.1
24/09/2020
15.51
 30 15.51 15.51 15.44 10 0 0.0
23/09/2020
15.51
 10,970 15.48 15.57 15.48 0 0 0
22/09/2020
15.48
 18,100 15.57 15.57 15.38 1,500 0 0.0
21/09/2020
15.57
 21,100 15.48 15.67 15.41 0 0 0
18/09/2020
15.48
 5,510 15.64 15.70 15.41 0 0 0
17/09/2020
15.64
 4,930 15.64 15.77 15.38 0 0 0
16/09/2020
15.64
 9,240 15.51 15.64 15.38 0 0 0
15/09/2020
15.51
 3,570 15.60 15.67 15.38 0 0 0
14/09/2020
15.60
 37,670 15.22 15.73 15.22 0 0 0
11/09/2020
15.22
 6,440 15.22 15.25 15.12 0 0 0
10/09/2020
15.22
 2,300 15.19 15.22 15.16 0 0 0
09/09/2020
15.19
 8,050 15.09 15.19 15.09 0 0 0
08/09/2020
15.09
 1,250 15.06 15.19 15.06 0 0 0
07/09/2020
15.06
 15,960 15.25 15.25 15.06 10 0 0.0
04/09/2020
15.25
 3,010 15.25 15.25 15.09 0 0 0
03/09/2020
15.25
 5,430 15.25 15.38 15.09 150 0 0.0
01/09/2020
15.25
 19,270 15.06 15.25 15.00 0 0 0
31/08/2020
15.06
 25,760 15.25 15.32 15.00 0 0 0
28/08/2020
15.25
 10,350 15.38 15.51 15.25 20 0 0.0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2020
15.38
 11,950 15.57 15.60 15.38 20 0 0.0
26/08/2020
15.57
 29,980 15.81 15.81 15.37 0 0 0
25/08/2020
15.81
 18,090 15.78 15.87 15.69 0 500 -0.0
24/08/2020
15.78
 71,730 15.45 15.99 15.45 0 0 0
21/08/2020
15.45
 55,370 15.34 15.57 15.22 0 0 0
20/08/2020
15.34
 22,950 15.34 15.57 15.34 0 0 0
19/08/2020
15.34
 21,930 15.31 15.40 15.16 2,500 0 0.1
18/08/2020
15.31
 6,790 15.13 15.31 15.10 0 0 0
17/08/2020
15.13
 5,550 15.10 15.16 15.10 0 0 0
14/08/2020
15.10
 7,070 15.10 15.28 15.04 0 0 0
13/08/2020
15.10
 14,980 15.34 15.34 14.80 0 0 0
12/08/2020
15.34
 6,470 15.25 15.34 15.10 0 0 0
11/08/2020
15.25
 9,830 15.22 15.63 15.10 0 0 0
10/08/2020
15.22
 28,010 14.77 15.78 15.22 0 0 0
07/08/2020
14.77
 2,870 14.27 14.77 14.24 0 0 0
06/08/2020
14.27
 400 14.27 14.33 14.27 0 0 0
05/08/2020
14.27
 570 14.21 14.27 14.27 0 0 0
04/08/2020
14.21
 570 14.21 14.21 14.21 0 0 0
03/08/2020
14.21
 6,590 14.21 14.21 13.62 0 0 0
31/07/2020
14.21
 0 14.21 14.21 14.21 0 0 0
30/07/2020
14.21
 130 14.21 14.21 14.21 5,030 0 0.1
29/07/2020
14.21
 5,040 14.33 14.33 13.91 5,030 0 0.1
28/07/2020
14.33
 1,850 14.77 14.77 14.21 0 0 0
27/07/2020
14.77
 1,790 14.21 14.77 14.21 980 0 0.0
24/07/2020
14.21
 680 14.21 14.80 14.21 0 0 0
23/07/2020
14.21
 0 14.21 14.21 14.21 0 0 0
22/07/2020
14.21
 1,320 14.21 14.21 14.21 0 0 0
21/07/2020
14.21
 1,310 14.03 14.51 14.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |