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)
22/10/2020
16.51
 14,450 16.47 16.51 16.34 7,200 0 0.2
21/10/2020
16.47
 14,460 16.51 16.64 16.34 6,600 0 0.2
20/10/2020
16.51
 6,060 16.38 16.51 16.34 2,350 0 0.1
19/10/2020
16.38
 1,830 16.61 16.61 16.34 20 0 0.0
16/10/2020
16.61
 42,110 16.61 16.61 16.24 24,440 0 0.6
15/10/2020
16.61
 25,970 16.51 16.64 16.51 1,570 0 0.0
14/10/2020
16.51
 12,270 16.51 16.67 16.51 10,700 0 0.3
13/10/2020
16.51
 10,700 16.51 16.57 16.31 0 0 0
12/10/2020
16.51
 24,920 16.18 16.51 16.18 4,150 0 0.1
09/10/2020
16.18
 2,950 16.41 16.41 16.18 0 0 0
08/10/2020
16.41
 14,230 16.38 16.44 16.31 13,370 0 0.3
07/10/2020
16.38
 6,080 16.44 16.64 16.34 0 0 0
06/10/2020
16.44
 34,510 16.54 16.54 16.31 23,000 0 0.6
05/10/2020
16.54
 18,810 16.34 16.57 16.31 30 0 0.0
02/10/2020
16.34
 6,220 16.21 16.34 16.18 0 0 0
01/10/2020
16.21
 22,540 16.05 16.21 16.05 4,800 0 0.1
30/09/2020
16.05
 23,150 16.05 16.05 15.98 9,640 0 0.2
29/09/2020
16.05
 13,300 15.98 16.05 16.01 0 0 0
28/09/2020
15.98
 15,000 15.98 16.05 15.88 0 0 0
25/09/2020
15.98
 40,570 15.98 16.11 15.88 2,840 0 0.1
24/09/2020
15.98
 30 15.98 15.98 15.91 10 0 0.0
23/09/2020
15.98
 10,970 15.95 16.05 15.95 0 0 0
22/09/2020
15.95
 18,100 16.05 16.05 15.85 1,500 0 0.0
21/09/2020
16.05
 21,100 15.95 16.14 15.88 0 0 0
18/09/2020
15.95
 5,510 16.11 16.18 15.88 0 0 0
17/09/2020
16.11
 4,930 16.11 16.24 15.85 0 0 0
16/09/2020
16.11
 9,240 15.98 16.11 15.85 0 0 0
15/09/2020
15.98
 3,570 16.08 16.14 15.85 0 0 0
14/09/2020
16.08
 37,670 15.68 16.21 15.68 0 0 0
11/09/2020
15.68
 6,440 15.68 15.72 15.58 0 0 0
10/09/2020
15.68
 2,300 15.65 15.68 15.62 0 0 0
09/09/2020
15.65
 8,050 15.55 15.65 15.55 0 0 0
08/09/2020
15.55
 1,250 15.52 15.65 15.52 0 0 0
07/09/2020
15.52
 15,960 15.72 15.72 15.52 10 0 0.0
04/09/2020
15.72
 3,010 15.72 15.72 15.55 0 0 0
03/09/2020
15.72
 5,430 15.72 15.85 15.55 150 0 0.0
01/09/2020
15.72
 19,270 15.52 15.72 15.45 0 0 0
31/08/2020
15.52
 25,760 15.72 15.78 15.45 0 0 0
28/08/2020
15.72
 10,350 15.85 15.98 15.72 20 0 0.0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2020
15.85
 11,950 16.05 16.08 15.85 20 0 0.0
26/08/2020
16.05
 29,980 16.29 16.29 15.83 0 0 0
25/08/2020
16.29
 18,090 16.26 16.35 16.17 0 500 -0.0
24/08/2020
16.26
 71,730 15.92 16.47 15.92 0 0 0
21/08/2020
15.92
 55,370 15.80 16.05 15.68 0 0 0
20/08/2020
15.80
 22,950 15.80 16.05 15.80 0 0 0
19/08/2020
15.80
 21,930 15.77 15.86 15.62 2,500 0 0.1
18/08/2020
15.77
 6,790 15.59 15.77 15.56 0 0 0
17/08/2020
15.59
 5,550 15.56 15.62 15.56 0 0 0
14/08/2020
15.56
 7,070 15.56 15.74 15.50 0 0 0
13/08/2020
15.56
 14,980 15.80 15.80 15.25 0 0 0
12/08/2020
15.80
 6,470 15.71 15.80 15.56 0 0 0
11/08/2020
15.71
 9,830 15.68 16.11 15.56 0 0 0
10/08/2020
15.68
 28,010 15.22 16.26 15.68 0 0 0
07/08/2020
15.22
 2,870 14.70 15.22 14.67 0 0 0
06/08/2020
14.70
 400 14.70 14.76 14.70 0 0 0
05/08/2020
14.70
 570 14.64 14.70 14.70 0 0 0
04/08/2020
14.64
 570 14.64 14.64 14.64 0 0 0
03/08/2020
14.64
 6,590 14.64 14.64 14.03 0 0 0
31/07/2020
14.64
 0 14.64 14.64 14.64 0 0 0
30/07/2020
14.64
 130 14.64 14.64 14.64 5,030 0 0.1
29/07/2020
14.64
 5,040 14.76 14.76 14.34 5,030 0 0.1
28/07/2020
14.76
 1,850 15.22 15.22 14.64 0 0 0
27/07/2020
15.22
 1,790 14.64 15.22 14.64 980 0 0.0
24/07/2020
14.64
 680 14.64 15.25 14.64 0 0 0
23/07/2020
14.64
 0 14.64 14.64 14.64 0 0 0
22/07/2020
14.64
 1,320 14.64 14.64 14.64 0 0 0
21/07/2020
14.64
 1,310 14.46 14.95 14.64 0 0 0
20/07/2020
14.46
 500 14.64 14.64 14.46 0 0 0
17/07/2020
14.64
 4,000 14.06 14.64 14.64 0 0 0
16/07/2020
14.06
 500 14.64 14.64 14.06 0 0 0
15/07/2020
14.64
 560 14.64 14.64 14.03 0 0 0
14/07/2020
14.64
 17,410 14.64 14.64 14.28 0 0 0
13/07/2020
14.64
 4,910 14.15 14.64 14.58 0 0 0
10/07/2020
14.15
 3,000 14.03 14.15 14.15 0 3,000 -0.1
09/07/2020
14.03
 0 14.03 14.03 14.03 0 0 0
08/07/2020
14.03
 1,720 14.52 14.52 13.76 0 0 0
07/07/2020
14.52
 110 14.58 14.61 14.52 0 0 0
06/07/2020
14.58
 50 14.61 14.61 14.58 0 0 0
03/07/2020
14.61
 60 14.12 14.64 14.61 0 0 0
02/07/2020
14.12
 260 14.64 14.64 14.12 0 0 0
01/07/2020
14.64
 200 14.64 14.64 14.64 0 0 0
30/06/2020
14.64
 300 14.64 14.64 14.64 0 0 0
29/06/2020
14.64
 100 14.64 14.64 14.64 0 0 0
26/06/2020
14.64
 10 14.67 14.67 14.64 0 0 0
25/06/2020
14.67
 0 14.67 14.67 14.67 0 0 0
24/06/2020
14.67
 10 13.76 14.67 14.67 0 0 0
23/06/2020
13.76
 0 13.76 13.76 13.76 0 0 0
22/06/2020
13.76
 5,100 14.03 14.06 13.76 0 0 0
19/06/2020
14.03
 600 14.34 14.40 14.03 0 0 0
18/06/2020
14.34
 0 14.34 14.34 14.34 0 0 0
17/06/2020
14.34
 350 14.34 14.34 14.34 0 0 0
16/06/2020
14.34
 0 14.34 14.34 14.34 0 0 0
15/06/2020
14.34
 2,200 14.40 14.40 14.34 0 0 0
12/06/2020
14.40
 100 14.64 14.64 14.40 0 0 0
11/06/2020
14.64
 3,320 14.64 14.64 14.64 0 0 0
10/06/2020
14.64
 4,020 14.64 14.64 14.34 0 0 0
09/06/2020
14.64
 800 14.40 14.64 14.40 0 0 0
08/06/2020
14.40
 10 14.64 14.64 14.40 0 0 0
05/06/2020
14.64
 900 14.64 14.64 14.64 0 0 0
04/06/2020
14.64
 100 14.64 14.64 14.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |