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)
20/05/2019
16.32
 7,500 16.01 17.12 16.14 7,000 0 0.2
17/05/2019
16.01
 4,000 16.01 16.01 16.01 0 0 0
16/05/2019
16.01
 7,490 16.14 16.14 16.01 0 0 0
15/05/2019
16.14
 2,510 16.10 16.63 16.14 2,000 0 0.1
14/05/2019
16.10
 4,120 16.04 16.14 15.95 1,500 0 0.0
13/05/2019
16.04
 560 15.89 16.04 16.01 500 0 0.0
10/05/2019
15.89
 6,700 16.14 16.63 15.89 6,000 150 0.2
09/05/2019
16.14
 1,810 16.14 16.14 15.70 1,200 0 0.0
08/05/2019
16.14
 700 15.40 16.14 16.14 700 500 0.0
07/05/2019
15.40
 2,000 15.21 15.70 15.40 1,300 0 0.0
06/05/2019
15.21
 8,330 16.14 16.14 15.21 0 0 0
03/05/2019
16.14
 340 16.14 16.14 16.01 0 0 0
02/05/2019
16.14
 0 16.14 16.14 16.14 0 0 0
26/04/2019
16.14
 160 16.69 16.69 15.70 0 0 0
25/04/2019
16.69
 3,870 16.01 16.69 16.63 0 0 0
24/04/2019
16.01
 740 15.89 16.14 16.01 0 0 0
23/04/2019
15.89
 920 16.32 16.32 15.89 0 0 0
22/04/2019
16.32
 40 16.14 16.32 16.32 0 0 0
19/04/2019
16.14
 20 15.77 16.14 16.14 0 0 0
18/04/2019
15.77
 210 16.14 16.14 15.77 0 10 -0.0
17/04/2019
16.14
 890 15.89 16.14 15.89 0 0 0
16/04/2019
15.89
 1,680 15.89 15.89 15.89 0 10 -0.0
12/04/2019
15.89
 110 15.40 15.89 15.70 0 0 0
11/04/2019
15.40
 1,000 16.01 16.01 15.40 0 0 0
10/04/2019
16.01
 0 16.01 16.01 16.01 0 0 0
09/04/2019
16.01
 500 16.14 16.14 16.01 0 0 0
08/04/2019
16.14
 2,560 16.14 16.14 16.14 0 0 0
05/04/2019
16.14
 1,330 16.01 16.14 15.95 0 1,000 -0.0
04/04/2019
16.01
 960 16.07 16.07 15.27 0 450 -0.0
03/04/2019
16.07
 200 16.14 16.14 16.07 0 200 -0.0
02/04/2019
16.14
 390 16.14 16.14 16.07 0 350 -0.0
01/04/2019
16.14
 390 16.14 16.14 16.14 0 0 0
29/03/2019
16.14
 3,320 16.20 16.20 15.98 0 0 0
28/03/2019
16.20
 50 16.23 16.23 16.20 0 0 0
27/03/2019
16.23
 350 16.14 16.26 16.23 0 0 0
26/03/2019
16.14
 4,440 16.26 16.32 15.83 0 320 -0.0
25/03/2019
16.26
 2,190 16.60 16.60 16.26 1,740 0 0.0
22/03/2019
16.60
 1,800 16.51 16.63 16.51 0 0 0
21/03/2019
16.51
 13,320 16.63 16.63 16.51 0 0 0
20/03/2019
16.63
 5,010 16.63 16.63 16.14 0 0 0
19/03/2019
16.63
 10 16.07 16.63 16.63 0 0 0
18/03/2019
16.07
 3,290 16.44 16.63 15.52 0 0 0
15/03/2019
16.44
 400 16.63 16.63 16.44 0 0 0
14/03/2019
16.63
 3,010 16.29 16.63 16.32 10 0 0.0
13/03/2019
16.29
 22,550 16.29 16.29 16.14 1,240 0 0.0
12/03/2019
16.29
 3,300 16.23 16.32 16.23 0 0 0
11/03/2019
16.23
 30 16.14 16.23 16.23 0 0 0
08/03/2019
16.14
 7,180 16.01 16.14 16.01 0 0 0
07/03/2019
16.01
 460 16.20 16.20 16.01 0 160 -0.0
06/03/2019
16.20
 1,000 16.20 16.20 16.20 0 0 0
05/03/2019
16.20
 8,630 16.07 16.20 16.01 0 0 0
04/03/2019
16.07
 1,210 16.01 16.57 16.01 0 0 0
01/03/2019
16.01
 8,100 16.01 16.32 16.01 0 0 0
28/02/2019
16.01
 1,310 16.01 16.01 15.70 0 0 0
27/02/2019
16.01
 3,840 16.01 16.01 16.01 0 0 0
26/02/2019
16.01
 2,890 15.74 16.01 15.74 500 0 0.0
25/02/2019
15.74
 900 16.01 16.01 15.74 0 0 0
22/02/2019
16.01
 1,000 15.58 16.01 16.01 0 0 0
21/02/2019
15.58
 3,680 16.01 16.01 15.58 0 0 0
20/02/2019
16.01
 430 16.01 16.32 16.01 0 0 0
19/02/2019
16.01
 1,020 16.01 16.01 16.01 0 0 0
18/02/2019
16.01
 4,930 16.20 16.20 16.01 0 0 0
15/02/2019
16.20
 940 16.01 16.20 16.01 0 330 -0.0
14/02/2019
16.01
 930 16.01 16.14 16.01 0 0 0
13/02/2019
16.01
 1,240 16.69 16.69 15.58 0 0 0
12/02/2019
16.69
 150 15.92 16.69 16.32 0 0 0
11/02/2019
15.92
 100 15.98 15.98 15.92 0 0 0
01/02/2019
15.98
 70 15.18 16.01 15.98 0 0 0
31/01/2019
15.18
 30 15.18 15.18 15.18 0 0 0
30/01/2019
15.18
 1,010 15.80 15.95 15.18 0 0 0
29/01/2019
15.80
 0 15.80 15.80 15.80 0 0 0
28/01/2019
15.80
 2,000 15.40 15.80 15.80 0 0 0
25/01/2019
15.40
 130 15.18 15.89 15.40 0 0 0
24/01/2019
15.18
 70 15.92 15.92 15.18 0 0 0
23/01/2019
15.92
 310 15.92 15.92 15.09 0 0 0
22/01/2019
15.92
 40 15.09 16.01 15.92 0 0 0
21/01/2019
15.09
 28,340 16.01 16.01 15.09 500 0 0.0
18/01/2019
16.01
 1,000 15.09 16.01 16.01 0 0 0
17/01/2019
15.09
 10,080 15.09 15.40 15.09 0 0 0
16/01/2019
15.09
 0 15.09 15.09 15.09 0 0 0
15/01/2019
15.09
 500 16.01 16.01 15.09 0 0 0
14/01/2019
16.01
 990 16.01 16.01 15.46 0 0 0
11/01/2019
16.01
 4,000 15.46 16.01 15.92 0 0 0
10/01/2019
15.46
 260 16.01 16.01 15.46 0 10 -0.0
09/01/2019
16.01
 1,300 15.58 16.01 15.70 0 0 0
08/01/2019
15.58
 260 15.52 15.58 15.58 0 0 0
07/01/2019
15.52
 760 15.40 15.58 15.52 0 0 0
04/01/2019
15.40
 410 15.40 15.40 14.78 200 0 0.0
03/01/2019
15.40
 0 15.40 15.40 15.40 0 0 0
02/01/2019
15.40
 1,280 15.40 15.40 15.40 0 0 0
28/12/2018
15.40
 70 15.40 15.40 15.40 0 0 0
27/12/2018
15.40
 0 15.40 15.40 15.40 0 0 0
26/12/2018
15.40
 0 15.40 15.40 15.40 0 0 0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2018
15.40
 450 14.84 15.70 15.40 0 0 0
24/12/2018
14.84
 1,340 15.07 15.07 14.84 1,100 0 0.0
21/12/2018
15.07
 340 14.96 15.07 15.07 0 0 0
20/12/2018
14.96
 630 14.67 14.96 14.73 230 0 0.0
19/12/2018
14.67
 0 14.67 14.67 14.67 0 0 0
18/12/2018
14.67
 1,920 14.55 14.73 14.55 0 0 0
17/12/2018
14.55
 400 14.55 14.61 14.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |