CTCP Thủy điện Thác Bà (tbc)

37.90
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
(2025-11-05) 		0.35 0.93% 25,100 -900 -0.0
37.55
38.10
37.90
2 tháng
(2025-10-06) 		-0.10 -0.26% 78,000 -8,200 -0.3
37.50
38.25
37.90
3 tháng
(2025-09-08) 		0 0% 157,100 -8,500 -0.3
37.50
38.25
37.90
6 tháng
(2025-06-09) 		-0.60 -1.56% 814,400 -426,600 -15.9
36
39.30
37.90
12 tháng
(2024-12-10) 		-1.13 -2.90% 1,017,300 -440,200 -16.4
36
41.47
37.90
24 tháng
(2023-12-18) 		3.39 9.83% 1,756,200 -487,315 -18.2
34.39
41.47
37.90
36 tháng
(2022-12-21) 		12.37 48.43% 2,807,400 -34,615 -0.9
25.19
41.47
37.90
60 tháng
(2020-12-31) 		20.37 116.24% 8,852,690 25,845 3.8
17.04
41.47
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
16.06
 1,070 16.45 16.45 16.06 0 0 0
09/07/2019
16.45
 390 15.87 16.45 15.87 300 0 0.0
08/07/2019
15.87
 0 15.87 15.87 15.87 0 0 0
05/07/2019
15.87
 4,380 16.13 16.32 15.48 0 4,000 -0.1
04/07/2019
16.13
 110 16.42 16.42 16.13 0 0 0
03/07/2019
16.42
 310 16.45 16.45 16.42 0 0 0
02/07/2019
16.45
 490 16.71 16.71 16.45 0 0 0
01/07/2019
16.71
 600 16.58 16.71 16.65 0 0 0
28/06/2019
16.58
 410 15.52 16.58 16.58 0 0 0
27/06/2019
15.52
 4,900 15.81 16.13 15.52 0 0 0
26/06/2019
15.81
 0 15.81 15.81 15.81 0 0 0
25/06/2019
15.81
 0 15.81 15.81 15.81 0 0 0
24/06/2019
15.81
 1,090 16.32 16.32 15.81 0 0 0
21/06/2019
16.32
 430 16.26 16.32 16.32 0 430 -0.0
20/06/2019
16.26
 810 16.65 16.65 16.26 0 0 0
19/06/2019
16.65
 0 16.65 16.65 16.65 0 0 0
18/06/2019
16.65
 210 16.65 16.65 16.65 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2019
16.65
 90 16.32 16.65 16.65 0 0 0
14/06/2019
16.32
 50 16.26 16.32 16.32 0 0 0
13/06/2019
16.26
 1,500 16.32 16.32 16.20 0 0 0
12/06/2019
16.32
 1,200 16.45 16.45 16.32 0 0 0
11/06/2019
16.45
 5,100 16.32 16.45 16.45 0 0 0
10/06/2019
16.32
 1,080 16.45 16.45 16.32 0 0 0
07/06/2019
16.45
 2,320 16.39 16.45 16.45 0 0 0
06/06/2019
16.39
 2,510 16.51 16.51 16.32 0 0 0
05/06/2019
16.51
 10 16.32 16.51 16.51 0 0 0
04/06/2019
16.32
 2,490 16.39 16.45 16.32 1,200 0 0.0
03/06/2019
16.39
 630 16.51 16.51 16.32 0 0 0
31/05/2019
16.51
 480 16.45 16.51 16.51 0 0 0
30/05/2019
16.45
 1,700 16.45 16.58 16.45 0 0 0
29/05/2019
16.45
 0 16.45 16.45 16.45 0 0 0
28/05/2019
16.45
 1,050 16.45 16.45 16.45 0 0 0
27/05/2019
16.45
 2,050 16.45 16.45 16.32 0 0 0
24/05/2019
16.45
 2,300 16.45 16.45 16.45 0 0 0
23/05/2019
16.45
 7,610 16.58 16.58 16.45 5,600 0 0.1
22/05/2019
16.58
 0 16.58 16.58 16.58 0 0 0
21/05/2019
16.58
 120 16.77 16.77 16.58 0 0 0
20/05/2019
16.77
 7,500 16.45 17.59 16.58 7,000 0 0.2
17/05/2019
16.45
 4,000 16.45 16.45 16.45 0 0 0
16/05/2019
16.45
 7,490 16.58 16.58 16.45 0 0 0
15/05/2019
16.58
 2,510 16.54 17.08 16.58 2,000 0 0.1
14/05/2019
16.54
 4,120 16.48 16.58 16.39 1,500 0 0.0
13/05/2019
16.48
 560 16.32 16.48 16.45 500 0 0.0
10/05/2019
16.32
 6,700 16.58 17.08 16.32 6,000 150 0.2
09/05/2019
16.58
 1,810 16.58 16.58 16.13 1,200 0 0.0
08/05/2019
16.58
 700 15.82 16.58 16.58 700 500 0.0
07/05/2019
15.82
 2,000 15.63 16.13 15.82 1,300 0 0.0
06/05/2019
15.63
 8,330 16.58 16.58 15.63 0 0 0
03/05/2019
16.58
 340 16.58 16.58 16.45 0 0 0
02/05/2019
16.58
 0 16.58 16.58 16.58 0 0 0
26/04/2019
16.58
 160 17.15 17.15 16.13 0 0 0
25/04/2019
17.15
 3,870 16.45 17.15 17.08 0 0 0
24/04/2019
16.45
 740 16.32 16.58 16.45 0 0 0
23/04/2019
16.32
 920 16.77 16.77 16.32 0 0 0
22/04/2019
16.77
 40 16.58 16.77 16.77 0 0 0
19/04/2019
16.58
 20 16.20 16.58 16.58 0 0 0
18/04/2019
16.20
 210 16.58 16.58 16.20 0 10 -0.0
17/04/2019
16.58
 890 16.32 16.58 16.32 0 0 0
16/04/2019
16.32
 1,680 16.32 16.32 16.32 0 10 -0.0
12/04/2019
16.32
 110 15.82 16.32 16.13 0 0 0
11/04/2019
15.82
 1,000 16.45 16.45 15.82 0 0 0
10/04/2019
16.45
 0 16.45 16.45 16.45 0 0 0
09/04/2019
16.45
 500 16.58 16.58 16.45 0 0 0
08/04/2019
16.58
 2,560 16.58 16.58 16.58 0 0 0
05/04/2019
16.58
 1,330 16.45 16.58 16.39 0 1,000 -0.0
04/04/2019
16.45
 960 16.51 16.51 15.69 0 450 -0.0
03/04/2019
16.51
 200 16.58 16.58 16.51 0 200 -0.0
02/04/2019
16.58
 390 16.58 16.58 16.51 0 350 -0.0
01/04/2019
16.58
 390 16.58 16.58 16.58 0 0 0
29/03/2019
16.58
 3,320 16.64 16.64 16.42 0 0 0
28/03/2019
16.64
 50 16.67 16.67 16.64 0 0 0
27/03/2019
16.67
 350 16.58 16.70 16.67 0 0 0
26/03/2019
16.58
 4,440 16.70 16.77 16.26 0 320 -0.0
25/03/2019
16.70
 2,190 17.05 17.05 16.70 1,740 0 0.0
22/03/2019
17.05
 1,800 16.96 17.08 16.96 0 0 0
21/03/2019
16.96
 13,320 17.08 17.08 16.96 0 0 0
20/03/2019
17.08
 5,010 17.08 17.08 16.58 0 0 0
19/03/2019
17.08
 10 16.51 17.08 17.08 0 0 0
18/03/2019
16.51
 3,290 16.89 17.08 15.94 0 0 0
15/03/2019
16.89
 400 17.08 17.08 16.89 0 0 0
14/03/2019
17.08
 3,010 16.73 17.08 16.77 10 0 0.0
13/03/2019
16.73
 22,550 16.73 16.73 16.58 1,240 0 0.0
12/03/2019
16.73
 3,300 16.67 16.77 16.67 0 0 0
11/03/2019
16.67
 30 16.58 16.67 16.67 0 0 0
08/03/2019
16.58
 7,180 16.45 16.58 16.45 0 0 0
07/03/2019
16.45
 460 16.64 16.64 16.45 0 160 -0.0
06/03/2019
16.64
 1,000 16.64 16.64 16.64 0 0 0
05/03/2019
16.64
 8,630 16.51 16.64 16.45 0 0 0
04/03/2019
16.51
 1,210 16.45 17.02 16.45 0 0 0
01/03/2019
16.45
 8,100 16.45 16.77 16.45 0 0 0
28/02/2019
16.45
 1,310 16.45 16.45 16.13 0 0 0
27/02/2019
16.45
 3,840 16.45 16.45 16.45 0 0 0
26/02/2019
16.45
 2,890 16.16 16.45 16.16 500 0 0.0
25/02/2019
16.16
 900 16.45 16.45 16.16 0 0 0
22/02/2019
16.45
 1,000 16.01 16.45 16.45 0 0 0
21/02/2019
16.01
 3,680 16.45 16.45 16.01 0 0 0
20/02/2019
16.45
 430 16.45 16.77 16.45 0 0 0
19/02/2019
16.45
 1,020 16.45 16.45 16.45 0 0 0
18/02/2019
16.45
 4,930 16.64 16.64 16.45 0 0 0
15/02/2019
16.64
 940 16.45 16.64 16.45 0 330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |