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)
08/10/2019
15.70
 1,160 15.70 15.70 15.70 0 0 0
07/10/2019
15.70
 2,600 15.64 15.70 15.64 0 0 0
04/10/2019
15.64
 0 15.64 15.64 15.64 0 0 0
03/10/2019
15.64
 980 15.64 15.64 15.64 0 0 0
02/10/2019
15.64
 0 15.64 15.64 15.64 0 0 0
01/10/2019
15.64
 780 15.64 15.64 15.64 0 0 0
30/09/2019
15.64
 3,250 15.70 15.70 15.64 0 0 0
27/09/2019
15.70
 3,110 15.70 15.70 15.70 0 0 0
26/09/2019
15.70
 14,930 15.70 15.70 15.70 0 9,430 -0.2
25/09/2019
15.70
 40 15.70 15.70 15.70 0 30 -0.0
24/09/2019
15.70
 50 16.01 16.01 15.70 0 50 -0.0
23/09/2019
16.01
 0 16.01 16.01 16.01 0 0 0
20/09/2019
16.01
 10 15.95 16.01 16.01 0 0 0
19/09/2019
15.95
 0 15.95 15.95 15.95 0 0 0
18/09/2019
15.95
 1,070 15.83 15.95 15.70 0 0 0
17/09/2019
15.83
 0 15.83 15.83 15.83 0 0 0
16/09/2019
15.83
 70 15.83 15.83 15.58 0 0 0
13/09/2019
15.83
 2,040 15.83 16.33 15.70 0 0 0
12/09/2019
15.83
 1,950 16.27 16.27 15.83 0 0 0
11/09/2019
16.27
 3,340 15.70 16.27 15.45 0 240 -0.0
10/09/2019
15.70
 40 15.70 15.70 15.70 0 0 0
09/09/2019
15.70
 1,550 15.70 15.83 15.70 0 0 0
06/09/2019
15.70
 33,260 15.58 15.70 15.07 1,480 0 0.0
05/09/2019
15.58
 370 16.64 16.64 15.48 0 360 -0.0
04/09/2019
16.64
 40 15.70 16.64 16.64 0 0 0
03/09/2019
15.70
 0 15.70 15.70 15.70 0 0 0
30/08/2019
15.70
 0 15.70 15.70 15.70 0 0 0
29/08/2019
15.70
 200 15.70 15.70 15.70 0 0 0
28/08/2019
15.70
 2,520 15.70 15.70 15.70 0 0 0
27/08/2019
15.70
 610 15.23 15.70 15.48 0 0 0
26/08/2019
15.23
 1,000 16.33 16.33 15.23 0 0 0
23/08/2019
16.33
 0 16.33 16.33 16.33 0 0 0
22/08/2019
16.33
 910 15.95 16.33 15.58 0 0 0
21/08/2019
15.95
 2,670 16.01 16.01 15.95 0 370 -0.0
20/08/2019
16.01
 710 15.95 16.14 16.01 0 10 -0.0
19/08/2019
15.95
 1,400 16.01 16.01 15.95 0 0 0
16/08/2019
16.01
 30 15.89 16.01 16.01 0 0 0
15/08/2019
15.89
 1,000 15.89 15.89 15.89 0 0 0
14/08/2019
15.89
 2,170 15.89 15.95 15.89 0 200 -0.0
13/08/2019
15.89
 110 15.83 15.89 15.89 0 0 0
12/08/2019
15.83
 1,000 15.70 15.83 15.83 0 0 0
09/08/2019
15.70
 1,100 15.70 16.01 15.70 0 0 0
08/08/2019
15.70
 340 15.76 15.76 15.70 0 0 0
07/08/2019
15.76
 500 15.70 15.76 15.76 0 0 0
06/08/2019
15.70
 540 16.33 16.33 15.70 0 0 0
05/08/2019
16.33
 1,050 15.70 16.64 15.83 0 0 0
02/08/2019
15.70
 2,390 15.76 15.92 15.70 0 0 0
01/08/2019
15.76
 1,100 15.76 15.76 15.70 0 0 0
31/07/2019
15.76
 500 15.89 15.89 15.76 0 0 0
30/07/2019
15.89
 0 15.89 15.89 15.89 0 0 0
29/07/2019
15.89
 0 15.89 15.89 15.89 0 0 0
26/07/2019
15.89
 110 15.70 15.89 15.70 0 0 0
25/07/2019
15.70
 0 15.70 15.70 15.70 0 0 0
24/07/2019
15.70
 680 15.76 15.76 15.70 0 0 0
23/07/2019
15.76
 330 15.64 15.76 15.26 0 0 0
22/07/2019
15.64
 580 15.58 15.64 15.64 0 0 0
19/07/2019
15.58
 0 15.58 15.58 15.58 0 0 0
18/07/2019
15.58
 1,500 15.70 15.70 15.58 0 500 -0.0
17/07/2019
15.70
 1,330 15.67 15.70 15.67 30 0 0.0
16/07/2019
15.67
 720 15.64 15.67 15.39 0 0 0
15/07/2019
15.64
 90 15.67 15.67 15.64 0 0 0
12/07/2019
15.67
 450 15.64 15.70 15.67 0 0 0
11/07/2019
15.64
 0 15.64 15.64 15.64 0 0 0
10/07/2019
15.64
 1,070 16.01 16.01 15.64 0 0 0
09/07/2019
16.01
 390 15.45 16.01 15.45 300 0 0.0
08/07/2019
15.45
 0 15.45 15.45 15.45 0 0 0
05/07/2019
15.45
 4,380 15.70 15.89 15.07 0 4,000 -0.1
04/07/2019
15.70
 110 15.98 15.98 15.70 0 0 0
03/07/2019
15.98
 310 16.01 16.01 15.98 0 0 0
02/07/2019
16.01
 490 16.27 16.27 16.01 0 0 0
01/07/2019
16.27
 600 16.14 16.27 16.20 0 0 0
28/06/2019
16.14
 410 15.10 16.14 16.14 0 0 0
27/06/2019
15.10
 4,900 15.39 15.70 15.10 0 0 0
26/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
25/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
24/06/2019
15.39
 1,090 15.89 15.89 15.39 0 0 0
21/06/2019
15.89
 430 15.83 15.89 15.89 0 430 -0.0
20/06/2019
15.83
 810 16.20 16.20 15.83 0 0 0
19/06/2019
16.20
 0 16.20 16.20 16.20 0 0 0
18/06/2019
16.20
 210 16.20 16.20 16.20 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2019
16.20
 90 15.89 16.20 16.20 0 0 0
14/06/2019
15.89
 50 15.83 15.89 15.89 0 0 0
13/06/2019
15.83
 1,500 15.89 15.89 15.77 0 0 0
12/06/2019
15.89
 1,200 16.01 16.01 15.89 0 0 0
11/06/2019
16.01
 5,100 15.89 16.01 16.01 0 0 0
10/06/2019
15.89
 1,080 16.01 16.01 15.89 0 0 0
07/06/2019
16.01
 2,320 15.95 16.01 16.01 0 0 0
06/06/2019
15.95
 2,510 16.07 16.07 15.89 0 0 0
05/06/2019
16.07
 10 15.89 16.07 16.07 0 0 0
04/06/2019
15.89
 2,490 15.95 16.01 15.89 1,200 0 0.0
03/06/2019
15.95
 630 16.07 16.07 15.89 0 0 0
31/05/2019
16.07
 480 16.01 16.07 16.07 0 0 0
30/05/2019
16.01
 1,700 16.01 16.14 16.01 0 0 0
29/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
28/05/2019
16.01
 1,050 16.01 16.01 16.01 0 0 0
27/05/2019
16.01
 2,050 16.01 16.01 15.89 0 0 0
24/05/2019
16.01
 2,300 16.01 16.01 16.01 0 0 0
23/05/2019
16.01
 7,610 16.14 16.14 16.01 5,600 0 0.1
22/05/2019
16.14
 0 16.14 16.14 16.14 0 0 0
21/05/2019
16.14
 120 16.32 16.32 16.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |