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)
14/08/2019
15.44
 2,170 15.44 15.50 15.44 0 200 -0.0
13/08/2019
15.44
 110 15.37 15.44 15.44 0 0 0
12/08/2019
15.37
 1,000 15.25 15.37 15.37 0 0 0
09/08/2019
15.25
 1,100 15.25 15.56 15.25 0 0 0
08/08/2019
15.25
 340 15.31 15.31 15.25 0 0 0
07/08/2019
15.31
 500 15.25 15.31 15.31 0 0 0
06/08/2019
15.25
 540 15.86 15.86 15.25 0 0 0
05/08/2019
15.86
 1,050 15.25 16.17 15.37 0 0 0
02/08/2019
15.25
 2,390 15.31 15.47 15.25 0 0 0
01/08/2019
15.31
 1,100 15.31 15.31 15.25 0 0 0
31/07/2019
15.31
 500 15.44 15.44 15.31 0 0 0
30/07/2019
15.44
 0 15.44 15.44 15.44 0 0 0
29/07/2019
15.44
 0 15.44 15.44 15.44 0 0 0
26/07/2019
15.44
 110 15.25 15.44 15.25 0 0 0
25/07/2019
15.25
 0 15.25 15.25 15.25 0 0 0
24/07/2019
15.25
 680 15.31 15.31 15.25 0 0 0
23/07/2019
15.31
 330 15.19 15.31 14.83 0 0 0
22/07/2019
15.19
 580 15.13 15.19 15.19 0 0 0
19/07/2019
15.13
 0 15.13 15.13 15.13 0 0 0
18/07/2019
15.13
 1,500 15.25 15.25 15.13 0 500 -0.0
17/07/2019
15.25
 1,330 15.22 15.25 15.22 30 0 0.0
16/07/2019
15.22
 720 15.19 15.22 14.95 0 0 0
15/07/2019
15.19
 90 15.22 15.22 15.19 0 0 0
12/07/2019
15.22
 450 15.19 15.25 15.22 0 0 0
11/07/2019
15.19
 0 15.19 15.19 15.19 0 0 0
10/07/2019
15.19
 1,070 15.56 15.56 15.19 0 0 0
09/07/2019
15.56
 390 15.01 15.56 15.01 300 0 0.0
08/07/2019
15.01
 0 15.01 15.01 15.01 0 0 0
05/07/2019
15.01
 4,380 15.25 15.44 14.64 0 4,000 -0.1
04/07/2019
15.25
 110 15.53 15.53 15.25 0 0 0
03/07/2019
15.53
 310 15.56 15.56 15.53 0 0 0
02/07/2019
15.56
 490 15.80 15.80 15.56 0 0 0
01/07/2019
15.80
 600 15.68 15.80 15.74 0 0 0
28/06/2019
15.68
 410 14.67 15.68 15.68 0 0 0
27/06/2019
14.67
 4,900 14.95 15.25 14.67 0 0 0
26/06/2019
14.95
 0 14.95 14.95 14.95 0 0 0
25/06/2019
14.95
 0 14.95 14.95 14.95 0 0 0
24/06/2019
14.95
 1,090 15.44 15.44 14.95 0 0 0
21/06/2019
15.44
 430 15.37 15.44 15.44 0 430 -0.0
20/06/2019
15.37
 810 15.74 15.74 15.37 0 0 0
19/06/2019
15.74
 0 15.74 15.74 15.74 0 0 0
18/06/2019
15.74
 210 15.74 15.74 15.74 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2019
15.74
 90 15.44 15.74 15.74 0 0 0
14/06/2019
15.44
 50 15.38 15.44 15.44 0 0 0
13/06/2019
15.38
 1,500 15.44 15.44 15.32 0 0 0
12/06/2019
15.44
 1,200 15.56 15.56 15.44 0 0 0
11/06/2019
15.56
 5,100 15.44 15.56 15.56 0 0 0
10/06/2019
15.44
 1,080 15.56 15.56 15.44 0 0 0
07/06/2019
15.56
 2,320 15.50 15.56 15.56 0 0 0
06/06/2019
15.50
 2,510 15.61 15.61 15.44 0 0 0
05/06/2019
15.61
 10 15.44 15.61 15.61 0 0 0
04/06/2019
15.44
 2,490 15.50 15.56 15.44 1,200 0 0.0
03/06/2019
15.50
 630 15.61 15.61 15.44 0 0 0
31/05/2019
15.61
 480 15.56 15.61 15.61 0 0 0
30/05/2019
15.56
 1,700 15.56 15.67 15.56 0 0 0
29/05/2019
15.56
 0 15.56 15.56 15.56 0 0 0
28/05/2019
15.56
 1,050 15.56 15.56 15.56 0 0 0
27/05/2019
15.56
 2,050 15.56 15.56 15.44 0 0 0
24/05/2019
15.56
 2,300 15.56 15.56 15.56 0 0 0
23/05/2019
15.56
 7,610 15.67 15.67 15.56 5,600 0 0.1
22/05/2019
15.67
 0 15.67 15.67 15.67 0 0 0
21/05/2019
15.67
 120 15.85 15.85 15.67 0 0 0
20/05/2019
15.85
 7,500 15.56 16.63 15.67 7,000 0 0.2
17/05/2019
15.56
 4,000 15.56 15.56 15.56 0 0 0
16/05/2019
15.56
 7,490 15.67 15.67 15.56 0 0 0
15/05/2019
15.67
 2,510 15.64 16.15 15.67 2,000 0 0.1
14/05/2019
15.64
 4,120 15.58 15.67 15.50 1,500 0 0.0
13/05/2019
15.58
 560 15.44 15.58 15.56 500 0 0.0
10/05/2019
15.44
 6,700 15.67 16.15 15.44 6,000 150 0.2
09/05/2019
15.67
 1,810 15.67 15.67 15.26 1,200 0 0.0
08/05/2019
15.67
 700 14.96 15.67 15.67 700 500 0.0
07/05/2019
14.96
 2,000 14.78 15.26 14.96 1,300 0 0.0
06/05/2019
14.78
 8,330 15.67 15.67 14.78 0 0 0
03/05/2019
15.67
 340 15.67 15.67 15.56 0 0 0
02/05/2019
15.67
 0 15.67 15.67 15.67 0 0 0
26/04/2019
15.67
 160 16.21 16.21 15.26 0 0 0
25/04/2019
16.21
 3,870 15.56 16.21 16.15 0 0 0
24/04/2019
15.56
 740 15.44 15.67 15.56 0 0 0
23/04/2019
15.44
 920 15.85 15.85 15.44 0 0 0
22/04/2019
15.85
 40 15.67 15.85 15.85 0 0 0
19/04/2019
15.67
 20 15.32 15.67 15.67 0 0 0
18/04/2019
15.32
 210 15.67 15.67 15.32 0 10 -0.0
17/04/2019
15.67
 890 15.44 15.67 15.44 0 0 0
16/04/2019
15.44
 1,680 15.44 15.44 15.44 0 10 -0.0
12/04/2019
15.44
 110 14.96 15.44 15.26 0 0 0
11/04/2019
14.96
 1,000 15.56 15.56 14.96 0 0 0
10/04/2019
15.56
 0 15.56 15.56 15.56 0 0 0
09/04/2019
15.56
 500 15.67 15.67 15.56 0 0 0
08/04/2019
15.67
 2,560 15.67 15.67 15.67 0 0 0
05/04/2019
15.67
 1,330 15.56 15.67 15.50 0 1,000 -0.0
04/04/2019
15.56
 960 15.61 15.61 14.84 0 450 -0.0
03/04/2019
15.61
 200 15.67 15.67 15.61 0 200 -0.0
02/04/2019
15.67
 390 15.67 15.67 15.61 0 350 -0.0
01/04/2019
15.67
 390 15.67 15.67 15.67 0 0 0
29/03/2019
15.67
 3,320 15.73 15.73 15.53 0 0 0
28/03/2019
15.73
 50 15.76 15.76 15.73 0 0 0
27/03/2019
15.76
 350 15.67 15.79 15.76 0 0 0
26/03/2019
15.67
 4,440 15.79 15.85 15.38 0 320 -0.0
25/03/2019
15.79
 2,190 16.12 16.12 15.79 1,740 0 0.0
22/03/2019
16.12
 1,800 16.03 16.15 16.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |