CTCP Thủy điện Thác Bà (tbc)

35.90
-0.05
(-0.14%)
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
(2026-02-11) 		0.85 2.42% 21,100 -1,500 -0.1
34.95
36.50
35.90
2 tháng
(2026-01-12) 		0.55 1.55% 47,300 -2,500 -0.1
34.95
36.50
35.90
3 tháng
(2025-12-15) 		-0.05 -0.14% 96,200 -5,400 -0.2
34.95
37.90
35.90
6 tháng
(2025-09-15) 		-1.09 -2.94% 248,700 -14,600 -0.5
34.95
37.90
35.90
12 tháng
(2025-03-18) 		-1.11 -2.99% 1,031,600 -435,300 -16.2
34.95
39.80
35.90
24 tháng
(2024-03-25) 		0.66 1.87% 1,679,000 -467,715 -17.4
34.47
40.37
35.90
36 tháng
(2023-03-29) 		7.88 28.08% 2,526,800 -215,215 -7.6
27.90
40.37
35.90
60 tháng
(2021-04-08) 		17.79 97.98% 7,422,400 125,905 6.3
18.16
40.37
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
15.67
 1,790 15.07 15.67 15.07 980 0 0.0
24/07/2020
15.07
 680 15.07 15.70 15.07 0 0 0
23/07/2020
15.07
 0 15.07 15.07 15.07 0 0 0
22/07/2020
15.07
 1,320 15.07 15.07 15.07 0 0 0
21/07/2020
15.07
 1,310 14.88 15.39 15.07 0 0 0
20/07/2020
14.88
 500 15.07 15.07 14.88 0 0 0
17/07/2020
15.07
 4,000 14.48 15.07 15.07 0 0 0
16/07/2020
14.48
 500 15.07 15.07 14.48 0 0 0
15/07/2020
15.07
 560 15.07 15.07 14.44 0 0 0
14/07/2020
15.07
 17,410 15.07 15.07 14.70 0 0 0
13/07/2020
15.07
 4,910 14.57 15.07 15.01 0 0 0
10/07/2020
14.57
 3,000 14.44 14.57 14.57 0 3,000 -0.1
09/07/2020
14.44
 0 14.44 14.44 14.44 0 0 0
08/07/2020
14.44
 1,720 14.95 14.95 14.16 0 0 0
07/07/2020
14.95
 110 15.01 15.04 14.95 0 0 0
06/07/2020
15.01
 50 15.04 15.04 15.01 0 0 0
03/07/2020
15.04
 60 14.54 15.07 15.04 0 0 0
02/07/2020
14.54
 260 15.07 15.07 14.54 0 0 0
01/07/2020
15.07
 200 15.07 15.07 15.07 0 0 0
30/06/2020
15.07
 300 15.07 15.07 15.07 0 0 0
29/06/2020
15.07
 100 15.07 15.07 15.07 0 0 0
26/06/2020
15.07
 10 15.10 15.10 15.07 0 0 0
25/06/2020
15.10
 0 15.10 15.10 15.10 0 0 0
24/06/2020
15.10
 10 14.16 15.10 15.10 0 0 0
23/06/2020
14.16
 0 14.16 14.16 14.16 0 0 0
22/06/2020
14.16
 5,100 14.44 14.48 14.16 0 0 0
19/06/2020
14.44
 600 14.76 14.82 14.44 0 0 0
18/06/2020
14.76
 0 14.76 14.76 14.76 0 0 0
17/06/2020
14.76
 350 14.76 14.76 14.76 0 0 0
16/06/2020
14.76
 0 14.76 14.76 14.76 0 0 0
15/06/2020
14.76
 2,200 14.82 14.82 14.76 0 0 0
12/06/2020
14.82
 100 15.07 15.07 14.82 0 0 0
11/06/2020
15.07
 3,320 15.07 15.07 15.07 0 0 0
10/06/2020
15.07
 4,020 15.07 15.07 14.76 0 0 0
09/06/2020
15.07
 800 14.82 15.07 14.82 0 0 0
08/06/2020
14.82
 10 15.07 15.07 14.82 0 0 0
05/06/2020
15.07
 900 15.07 15.07 15.07 0 0 0
04/06/2020
15.07
 100 15.07 15.07 15.07 0 0 0
03/06/2020
15.07
 500 15.07 15.07 15.07 0 0 0
02/06/2020
15.07
 0 15.07 15.07 15.07 0 0 0
01/06/2020
15.07
 1,560 14.63 15.07 15.01 0 0 0
29/05/2020
14.63
 6,000 15.07 15.07 14.63 0 0 0
28/05/2020
15.07
 30 15.01 15.07 15.07 0 0 0
27/05/2020
15.01
 100 15.07 15.07 15.01 0 0 0
26/05/2020
15.07
 120 14.88 15.07 14.76 0 0 0
25/05/2020
14.88
 2,190 14.76 15.07 14.82 0 0 0
22/05/2020
14.76
 2,200 14.76 15.07 14.63 0 0 0
21/05/2020
14.76
 11,200 14.70 14.76 14.76 0 200 -0.0
20/05/2020
14.70
 820 14.76 14.76 13.75 0 0 0
19/05/2020
14.76
 1,220 14.44 14.76 14.01 0 0 0
18/05/2020
14.44
 1,500 14.44 14.44 13.88 0 0 0
15/05/2020
14.44
 5,300 14.38 14.44 14.44 5,200 0 0.1
14/05/2020
14.38
 500 14.13 14.38 14.38 0 0 0
13/05/2020
14.13
 2,900 14.51 14.51 14.13 0 200 -0.0
12/05/2020
14.51
 100 14.32 14.51 14.51 0 0 0
11/05/2020
14.32
 0 14.32 14.32 14.32 0 0 0
08/05/2020
14.32
 200 14.32 14.32 14.32 0 0 0
07/05/2020
14.32
 0 14.32 14.32 14.32 0 0 0
06/05/2020
14.32
 0 14.32 14.32 14.32 0 0 0
05/05/2020
14.32
 600 14.13 14.32 14.13 0 0 0
04/05/2020
14.13
 0 14.13 14.13 14.13 0 0 0
29/04/2020
14.13
 340 13.94 14.13 14.13 0 0 0
28/04/2020
13.94
 1,440 14.01 14.01 13.94 0 1,240 -0.0
27/04/2020
14.01
 3,380 14.01 14.01 14.01 100 0 0.0
24/04/2020
14.01
 1,370 14.01 14.01 13.94 0 1,230 -0.0
23/04/2020
14.01
 2,880 14.13 14.51 14.01 0 0 0
22/04/2020
14.13
 2,050 14.32 14.32 14.13 0 0 0
21/04/2020
14.32
 520 14.32 14.32 14.32 0 0 0
20/04/2020
14.32
 300 14.32 14.32 14.13 0 0 0
17/04/2020
14.32
 0 14.32 14.32 14.32 0 0 0
16/04/2020
14.32
 1,930 14.32 14.44 14.32 0 0 0
15/04/2020
14.32
 650 13.97 14.32 14.01 0 0 0
14/04/2020
13.97
 600 13.97 14.26 13.97 0 0 0
13/04/2020
13.97
 1,240 14.19 14.19 13.94 0 0 0
10/04/2020
14.19
 0 14.19 14.19 14.19 0 0 0
09/04/2020
14.19
 3,130 13.69 14.19 13.72 0 0 0
08/04/2020
13.69
 1,270 14.01 14.01 13.69 0 0 0
07/04/2020
14.01
 400 13.97 14.01 14.01 0 0 0
06/04/2020
13.97
 7,310 14.01 14.01 13.94 0 0 0
03/04/2020
14.01
 2,990 13.82 14.07 12.94 0 0 0
01/04/2020
13.82
 1,060 14.13 14.13 13.82 0 0 0
31/03/2020
14.13
 0 14.13 14.13 14.13 0 0 0
30/03/2020
14.13
 1,020 13.94 14.13 13.94 0 0 0
27/03/2020
13.94
 2,750 13.94 14.01 13.94 0 0 0
26/03/2020
13.94
 220 14.13 14.32 13.94 0 0 0
25/03/2020
14.13
 0 14.13 14.13 14.13 0 0 0
24/03/2020
14.13
 250 13.82 14.44 13.82 0 0 0
23/03/2020
13.82
 1,900 14.44 14.44 13.82 0 0 0
20/03/2020
14.44
 3,690 14.32 14.57 14.32 0 0 0
19/03/2020
14.32
 10 13.82 14.32 14.32 0 0 0
18/03/2020
13.82
 0 13.82 13.82 13.82 0 0 0
17/03/2020
13.82
 6,020 13.94 13.94 13.69 0 4,000 -0.1
16/03/2020
13.94
 7,000 13.94 13.94 13.82 0 4,000 -0.1
13/03/2020
13.94
 1,040 13.31 14.23 13.82 0 0 0
12/03/2020
13.31
 2,700 14.26 14.32 13.31 0 0 0
11/03/2020
14.26
 400 14.76 14.76 14.26 0 0 0
10/03/2020
14.76
 1,420 14.70 15.07 14.76 0 0 0
09/03/2020
14.70
 2,840 15.20 15.20 14.70 0 0 0
06/03/2020
15.20
 70 15.20 15.20 15.17 0 0 0
05/03/2020
15.20
 10,800 14.70 15.20 14.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |