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)
01/10/2019
14.74
 780 14.74 14.74 14.74 0 0 0
30/09/2019
14.74
 3,250 14.80 14.80 14.74 0 0 0
27/09/2019
14.80
 3,110 14.80 14.80 14.80 0 0 0
26/09/2019
14.80
 14,930 14.80 14.80 14.80 0 9,430 -0.2
25/09/2019
14.80
 40 14.80 14.80 14.80 0 30 -0.0
24/09/2019
14.80
 50 15.10 15.10 14.80 0 50 -0.0
23/09/2019
15.10
 0 15.10 15.10 15.10 0 0 0
20/09/2019
15.10
 10 15.04 15.10 15.10 0 0 0
19/09/2019
15.04
 0 15.04 15.04 15.04 0 0 0
18/09/2019
15.04
 1,070 14.92 15.04 14.80 0 0 0
17/09/2019
14.92
 0 14.92 14.92 14.92 0 0 0
16/09/2019
14.92
 70 14.92 14.92 14.68 0 0 0
13/09/2019
14.92
 2,040 14.92 15.40 14.80 0 0 0
12/09/2019
14.92
 1,950 15.34 15.34 14.92 0 0 0
11/09/2019
15.34
 3,340 14.80 15.34 14.57 0 240 -0.0
10/09/2019
14.80
 40 14.80 14.80 14.80 0 0 0
09/09/2019
14.80
 1,550 14.80 14.92 14.80 0 0 0
06/09/2019
14.80
 33,260 14.68 14.80 14.21 1,480 0 0.0
05/09/2019
14.68
 370 15.69 15.69 14.60 0 360 -0.0
04/09/2019
15.69
 40 14.80 15.69 15.69 0 0 0
03/09/2019
14.80
 0 14.80 14.80 14.80 0 0 0
30/08/2019
14.80
 0 14.80 14.80 14.80 0 0 0
29/08/2019
14.80
 200 14.80 14.80 14.80 0 0 0
28/08/2019
14.80
 2,520 14.80 14.80 14.80 0 0 0
27/08/2019
14.80
 610 14.36 14.80 14.60 0 0 0
26/08/2019
14.36
 1,000 15.40 15.40 14.36 0 0 0
23/08/2019
15.40
 0 15.40 15.40 15.40 0 0 0
22/08/2019
15.40
 910 15.04 15.40 14.68 0 0 0
21/08/2019
15.04
 2,670 15.10 15.10 15.04 0 370 -0.0
20/08/2019
15.10
 710 15.04 15.22 15.10 0 10 -0.0
19/08/2019
15.04
 1,400 15.10 15.10 15.04 0 0 0
16/08/2019
15.10
 30 14.98 15.10 15.10 0 0 0
15/08/2019
14.98
 1,000 14.98 14.98 14.98 0 0 0
14/08/2019
14.98
 2,170 14.98 15.04 14.98 0 200 -0.0
13/08/2019
14.98
 110 14.92 14.98 14.98 0 0 0
12/08/2019
14.92
 1,000 14.80 14.92 14.92 0 0 0
09/08/2019
14.80
 1,100 14.80 15.10 14.80 0 0 0
08/08/2019
14.80
 340 14.86 14.86 14.80 0 0 0
07/08/2019
14.86
 500 14.80 14.86 14.86 0 0 0
06/08/2019
14.80
 540 15.40 15.40 14.80 0 0 0
05/08/2019
15.40
 1,050 14.80 15.69 14.92 0 0 0
02/08/2019
14.80
 2,390 14.86 15.01 14.80 0 0 0
01/08/2019
14.86
 1,100 14.86 14.86 14.80 0 0 0
31/07/2019
14.86
 500 14.98 14.98 14.86 0 0 0
30/07/2019
14.98
 0 14.98 14.98 14.98 0 0 0
29/07/2019
14.98
 0 14.98 14.98 14.98 0 0 0
26/07/2019
14.98
 110 14.80 14.98 14.80 0 0 0
25/07/2019
14.80
 0 14.80 14.80 14.80 0 0 0
24/07/2019
14.80
 680 14.86 14.86 14.80 0 0 0
23/07/2019
14.86
 330 14.74 14.86 14.39 0 0 0
22/07/2019
14.74
 580 14.68 14.74 14.74 0 0 0
19/07/2019
14.68
 0 14.68 14.68 14.68 0 0 0
18/07/2019
14.68
 1,500 14.80 14.80 14.68 0 500 -0.0
17/07/2019
14.80
 1,330 14.77 14.80 14.77 30 0 0.0
16/07/2019
14.77
 720 14.74 14.77 14.51 0 0 0
15/07/2019
14.74
 90 14.77 14.77 14.74 0 0 0
12/07/2019
14.77
 450 14.74 14.80 14.77 0 0 0
11/07/2019
14.74
 0 14.74 14.74 14.74 0 0 0
10/07/2019
14.74
 1,070 15.10 15.10 14.74 0 0 0
09/07/2019
15.10
 390 14.57 15.10 14.57 300 0 0.0
08/07/2019
14.57
 0 14.57 14.57 14.57 0 0 0
05/07/2019
14.57
 4,380 14.80 14.98 14.21 0 4,000 -0.1
04/07/2019
14.80
 110 15.07 15.07 14.80 0 0 0
03/07/2019
15.07
 310 15.10 15.10 15.07 0 0 0
02/07/2019
15.10
 490 15.34 15.34 15.10 0 0 0
01/07/2019
15.34
 600 15.22 15.34 15.28 0 0 0
28/06/2019
15.22
 410 14.24 15.22 15.22 0 0 0
27/06/2019
14.24
 4,900 14.51 14.80 14.24 0 0 0
26/06/2019
14.51
 0 14.51 14.51 14.51 0 0 0
25/06/2019
14.51
 0 14.51 14.51 14.51 0 0 0
24/06/2019
14.51
 1,090 14.98 14.98 14.51 0 0 0
21/06/2019
14.98
 430 14.92 14.98 14.98 0 430 -0.0
20/06/2019
14.92
 810 15.28 15.28 14.92 0 0 0
19/06/2019
15.28
 0 15.28 15.28 15.28 0 0 0
18/06/2019
15.28
 210 15.28 15.28 15.28 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2019
15.28
 90 14.98 15.28 15.28 0 0 0
14/06/2019
14.98
 50 14.92 14.98 14.98 0 0 0
13/06/2019
14.92
 1,500 14.98 14.98 14.86 0 0 0
12/06/2019
14.98
 1,200 15.10 15.10 14.98 0 0 0
11/06/2019
15.10
 5,100 14.98 15.10 15.10 0 0 0
10/06/2019
14.98
 1,080 15.10 15.10 14.98 0 0 0
07/06/2019
15.10
 2,320 15.04 15.10 15.10 0 0 0
06/06/2019
15.04
 2,510 15.15 15.15 14.98 0 0 0
05/06/2019
15.15
 10 14.98 15.15 15.15 0 0 0
04/06/2019
14.98
 2,490 15.04 15.10 14.98 1,200 0 0.0
03/06/2019
15.04
 630 15.15 15.15 14.98 0 0 0
31/05/2019
15.15
 480 15.10 15.15 15.15 0 0 0
30/05/2019
15.10
 1,700 15.10 15.21 15.10 0 0 0
29/05/2019
15.10
 0 15.10 15.10 15.10 0 0 0
28/05/2019
15.10
 1,050 15.10 15.10 15.10 0 0 0
27/05/2019
15.10
 2,050 15.10 15.10 14.98 0 0 0
24/05/2019
15.10
 2,300 15.10 15.10 15.10 0 0 0
23/05/2019
15.10
 7,610 15.21 15.21 15.10 5,600 0 0.1
22/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
21/05/2019
15.21
 120 15.39 15.39 15.21 0 0 0
20/05/2019
15.39
 7,500 15.10 16.14 15.21 7,000 0 0.2
17/05/2019
15.10
 4,000 15.10 15.10 15.10 0 0 0
16/05/2019
15.10
 7,490 15.21 15.21 15.10 0 0 0
15/05/2019
15.21
 2,510 15.18 15.68 15.21 2,000 0 0.1
14/05/2019
15.18
 4,120 15.13 15.21 15.04 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |