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)
26/02/2020
13.91
 0 13.91 13.91 13.91 0 0 0
25/02/2020
13.91
 1,510 13.74 13.91 13.74 0 0 0
24/02/2020
13.74
 500 13.97 13.97 13.74 0 0 0
21/02/2020
13.97
 1,390 14.33 14.33 13.97 0 0 0
20/02/2020
14.33
 1,080 14.18 14.33 13.97 0 0 0
19/02/2020
14.18
 0 14.18 14.18 14.18 0 0 0
18/02/2020
14.18
 0 14.18 14.18 14.18 0 0 0
17/02/2020
14.18
 240 14.63 14.63 14.18 0 30 -0.0
14/02/2020
14.63
 0 14.63 14.63 14.63 0 0 0
13/02/2020
14.63
 40 14.51 14.63 14.63 0 0 0
12/02/2020
14.51
 0 14.51 14.51 14.51 0 0 0
11/02/2020
14.51
 2,010 14.51 14.51 13.91 0 0 0
10/02/2020
14.51
 760 14.74 14.74 13.74 0 0 0
07/02/2020
14.74
 0 14.74 14.74 14.74 0 0 0
06/02/2020
14.74
 0 14.74 14.74 14.74 0 0 0
05/02/2020
14.74
 250 14.33 14.74 14.33 0 0 0
04/02/2020
14.33
 1,190 14.33 14.33 14.33 0 1,000 -0.0
03/02/2020
14.33
 720 14.80 14.80 13.97 0 0 0
31/01/2020
14.80
 0 14.80 14.80 14.80 0 0 0
30/01/2020
14.80
 20 14.80 14.80 14.09 0 0 0
22/01/2020
14.80
 11,220 14.74 14.80 14.33 0 0 0
21/01/2020
14.74
 3,000 14.68 14.74 14.74 0 0 0
20/01/2020
14.68
 1,000 14.45 14.68 14.45 0 0 0
17/01/2020
14.45
 2,510 13.68 14.51 13.32 500 0 0.0
16/01/2020
13.68
 4,880 13.62 13.68 13.62 0 200 -0.0
15/01/2020
13.62
 3,150 13.62 13.62 13.62 810 0 0.0
14/01/2020
13.62
 5,000 13.62 13.62 13.62 0 0 0
13/01/2020
13.62
 11,160 13.62 13.91 13.62 0 0 0
10/01/2020
13.62
 1,070 13.97 13.97 13.62 0 0 0
09/01/2020
13.97
 0 13.97 13.97 13.97 0 0 0
08/01/2020
13.97
 0 13.97 13.97 13.97 0 0 0
07/01/2020
13.97
 530 14.15 14.39 13.97 0 0 0
06/01/2020
14.15
 0 14.15 14.15 14.15 0 0 0
03/01/2020
14.15
 220 14.15 14.18 14.15 0 0 0
02/01/2020
14.15
 8,190 14.15 14.21 13.62 0 0 0
31/12/2019
14.15
 190 13.32 14.15 13.32 0 20 -0.0
30/12/2019
13.32
 1,230 13.38 13.62 13.32 0 980 -0.0
27/12/2019
13.38
 9,040 13.62 13.74 13.38 0 0 0
26/12/2019
13.62
 7,200 13.80 13.80 13.62 0 0 0
25/12/2019
13.80
 6,950 13.80 13.91 13.80 0 2,020 -0.0
24/12/2019
13.80
 350 13.80 13.80 13.80 0 0 0
23/12/2019
13.80
 2,750 13.80 13.80 13.80 0 2,750 -0.1
20/12/2019
13.80
 12,830 13.80 13.86 13.74 1,210 0 0.0
19/12/2019
13.80
 1,530 13.91 13.91 13.77 0 0 0
18/12/2019
13.91
 5,680 14.39 14.39 13.91 0 200 -0.0
17/12/2019
14.39
 1,920 14.39 14.39 14.21 200 0 0.0
16/12/2019
14.39
 5,910 14.39 14.51 14.39 100 0 0.0
13/12/2019
14.39
 3,370 14.51 14.51 14.39 0 0 0
12/12/2019
14.51
 1,060 14.63 14.63 14.51 0 0 0
11/12/2019
14.63
 2,040 14.74 14.74 14.51 0 0 0
10/12/2019
14.74
 410 14.74 14.74 14.74 0 0 0
09/12/2019
14.74
 0 14.74 14.74 14.74 0 0 0
06/12/2019
14.74
 30 14.45 14.74 14.74 0 0 0
05/12/2019
14.45
 0 14.45 14.45 14.45 0 0 0
04/12/2019
14.45
 140 14.39 14.45 14.45 0 0 0
03/12/2019
14.39
 630 14.68 14.68 14.39 0 0 0
02/12/2019
14.68
 3,100 14.39 14.68 14.39 0 100 -0.0
29/11/2019
14.39
 10 14.42 14.42 14.39 0 0 0
28/11/2019
14.42
 3,630 14.68 14.68 14.42 0 0 0
27/11/2019
14.68
 2,530 14.60 14.68 14.51 0 0 0
26/11/2019
14.60
 10 14.51 14.60 14.60 0 0 0
25/11/2019
14.51
 90 14.57 14.57 14.51 0 0 0
22/11/2019
14.57
 1,060 14.74 14.74 14.57 0 0 0
21/11/2019
14.74
 12,490 14.92 14.92 14.63 0 0 0
20/11/2019
14.92
 100 14.74 14.92 14.92 0 0 0
19/11/2019
14.74
 4,100 14.51 14.74 14.74 0 0 0
18/11/2019
14.51
 240 14.51 14.51 14.45 0 0 0
15/11/2019
14.51
 2,160 14.27 14.51 14.51 0 0 0
14/11/2019
14.27
 37,360 14.51 14.51 14.27 0 0 0
13/11/2019
14.51
 650 14.51 14.51 14.51 0 0 0
12/11/2019
14.51
 23,920 14.21 14.51 14.51 0 0 0
11/11/2019
14.21
 500 14.51 14.51 14.21 0 0 0
08/11/2019
14.51
 6,530 14.51 14.51 14.51 0 0 0
07/11/2019
14.51
 60 14.51 14.51 14.51 0 0 0
06/11/2019
14.51
 12,050 14.51 14.51 14.51 0 0 0
05/11/2019
14.51
 330 14.51 14.51 14.51 0 0 0
04/11/2019
14.51
 1,930 14.51 14.51 14.33 100 0 0.0
01/11/2019
14.51
 820 14.36 14.51 14.36 0 0 0
31/10/2019
14.36
 5,400 14.36 14.51 14.36 0 0 0
30/10/2019
14.36
 140 14.51 14.51 14.36 0 0 0
29/10/2019
14.51
 6,600 14.74 14.74 14.48 3,000 0 0.1
28/10/2019
14.74
 50 14.74 14.74 14.74 0 0 0
25/10/2019
14.74
 10 14.68 14.74 14.74 0 0 0
24/10/2019
14.68
 410 14.68 14.68 14.57 0 0 0
23/10/2019
14.68
 890 14.63 14.68 14.68 0 0 0
22/10/2019
14.63
 1,900 14.80 14.80 14.63 0 0 0
21/10/2019
14.80
 0 14.80 14.80 14.80 0 0 0
18/10/2019
14.80
 5,010 14.71 14.80 14.48 0 0 0
17/10/2019
14.71
 3,000 14.80 14.80 14.71 0 0 0
16/10/2019
14.80
 1,030 14.80 14.80 14.66 0 0 0
15/10/2019
14.80
 5,120 14.77 14.80 14.68 0 0 0
14/10/2019
14.77
 650 14.77 14.80 14.71 0 0 0
11/10/2019
14.77
 430 14.92 14.92 14.68 0 0 0
10/10/2019
14.92
 60 14.80 14.92 14.92 0 0 0
09/10/2019
14.80
 0 14.80 14.80 14.80 0 0 0
08/10/2019
14.80
 1,160 14.80 14.80 14.80 0 0 0
07/10/2019
14.80
 2,600 14.74 14.80 14.74 0 0 0
04/10/2019
14.74
 0 14.74 14.74 14.74 0 0 0
03/10/2019
14.74
 980 14.74 14.74 14.74 0 0 0
02/10/2019
14.74
 0 14.74 14.74 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |