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)
14/02/2019
16.45
 930 16.45 16.58 16.45 0 0 0
13/02/2019
16.45
 1,240 17.15 17.15 16.01 0 0 0
12/02/2019
17.15
 150 16.35 17.15 16.77 0 0 0
11/02/2019
16.35
 100 16.42 16.42 16.35 0 0 0
01/02/2019
16.42
 70 15.60 16.45 16.42 0 0 0
31/01/2019
15.60
 30 15.60 15.60 15.60 0 0 0
30/01/2019
15.60
 1,010 16.23 16.39 15.60 0 0 0
29/01/2019
16.23
 0 16.23 16.23 16.23 0 0 0
28/01/2019
16.23
 2,000 15.82 16.23 16.23 0 0 0
25/01/2019
15.82
 130 15.60 16.32 15.82 0 0 0
24/01/2019
15.60
 70 16.35 16.35 15.60 0 0 0
23/01/2019
16.35
 310 16.35 16.35 15.50 0 0 0
22/01/2019
16.35
 40 15.50 16.45 16.35 0 0 0
21/01/2019
15.50
 28,340 16.45 16.45 15.50 500 0 0.0
18/01/2019
16.45
 1,000 15.50 16.45 16.45 0 0 0
17/01/2019
15.50
 10,080 15.50 15.82 15.50 0 0 0
16/01/2019
15.50
 0 15.50 15.50 15.50 0 0 0
15/01/2019
15.50
 500 16.45 16.45 15.50 0 0 0
14/01/2019
16.45
 990 16.45 16.45 15.88 0 0 0
11/01/2019
16.45
 4,000 15.88 16.45 16.35 0 0 0
10/01/2019
15.88
 260 16.45 16.45 15.88 0 10 -0.0
09/01/2019
16.45
 1,300 16.01 16.45 16.13 0 0 0
08/01/2019
16.01
 260 15.94 16.01 16.01 0 0 0
07/01/2019
15.94
 760 15.82 16.01 15.94 0 0 0
04/01/2019
15.82
 410 15.82 15.82 15.18 200 0 0.0
03/01/2019
15.82
 0 15.82 15.82 15.82 0 0 0
02/01/2019
15.82
 1,280 15.82 15.82 15.82 0 0 0
28/12/2018
15.82
 70 15.82 15.82 15.82 0 0 0
27/12/2018
15.82
 0 15.82 15.82 15.82 0 0 0
26/12/2018
15.82
 0 15.82 15.82 15.82 0 0 0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2018
15.82
 450 15.25 16.13 15.82 0 0 0
24/12/2018
15.25
 1,340 15.49 15.49 15.25 1,100 0 0.0
21/12/2018
15.49
 340 15.37 15.49 15.49 0 0 0
20/12/2018
15.37
 630 15.07 15.37 15.13 230 0 0.0
19/12/2018
15.07
 0 15.07 15.07 15.07 0 0 0
18/12/2018
15.07
 1,920 14.95 15.13 14.95 0 0 0
17/12/2018
14.95
 400 14.95 15.01 14.95 0 0 0
14/12/2018
14.95
 50 14.95 14.95 14.95 0 0 0
13/12/2018
14.95
 120 14.29 14.95 14.59 0 0 0
12/12/2018
14.29
 100 13.85 14.29 14.29 0 0 0
11/12/2018
13.85
 8,630 14.89 15.19 13.85 0 0 0
10/12/2018
14.89
 2,650 14.89 15.19 14.89 0 0 0
07/12/2018
14.89
 0 14.89 14.89 14.89 0 0 0
06/12/2018
14.89
 1,240 14.89 14.89 14.89 0 100 -0.0
05/12/2018
14.89
 960 14.89 14.89 14.89 0 0 0
04/12/2018
14.89
 140 14.71 14.89 14.89 0 0 0
03/12/2018
14.71
 3,540 14.71 14.71 14.71 0 0 0
30/11/2018
14.71
 2,000 14.71 14.71 14.71 0 0 0
29/11/2018
14.71
 520 14.71 14.71 14.71 0 0 0
28/11/2018
14.71
 0 14.71 14.71 14.71 0 0 0
27/11/2018
14.71
 2,170 14.65 14.71 14.65 0 0 0
26/11/2018
14.65
 300 14.77 14.77 14.65 0 0 0
23/11/2018
14.77
 2,000 14.89 14.89 14.65 0 0 0
22/11/2018
14.89
 0 14.89 14.89 14.89 0 0 0
21/11/2018
14.89
 3,020 14.65 14.89 14.65 0 0 0
20/11/2018
14.65
 1,000 14.65 14.65 14.65 0 0 0
19/11/2018
14.65
 3,620 14.65 14.65 14.65 0 0 0
16/11/2018
14.65
 2,050 14.89 14.89 14.59 0 0 0
15/11/2018
14.89
 4,840 14.59 14.89 14.59 0 0 0
14/11/2018
14.59
 5,450 14.59 14.59 14.59 0 0 0
13/11/2018
14.59
 3,000 14.89 14.89 14.59 0 0 0
12/11/2018
14.89
 1,110 14.89 14.89 14.89 0 0 0
09/11/2018
14.89
 0 14.89 14.89 14.89 0 0 0
08/11/2018
14.89
 0 14.89 14.89 14.89 0 0 0
07/11/2018
14.89
 1,260 14.65 14.89 14.89 0 0 0
06/11/2018
14.65
 0 14.65 14.65 14.65 0 0 0
05/11/2018
14.65
 0 14.65 14.65 14.65 0 0 0
02/11/2018
14.65
 4,000 14.59 14.71 14.65 2,000 0 0.0
01/11/2018
14.59
 400 14.59 14.59 14.59 0 0 0
31/10/2018
14.59
 0 14.59 14.59 14.59 0 0 0
30/10/2018
14.59
 3,100 14.59 14.89 14.59 0 0 0
29/10/2018
14.59
 7,500 14.32 14.59 14.29 0 0 0
26/10/2018
14.32
 5,000 14.29 14.41 14.29 0 5,000 -0.1
25/10/2018
14.29
 0 14.29 14.29 14.29 0 0 0
24/10/2018
14.29
 4,000 14.59 14.59 14.29 0 0 0
23/10/2018
14.59
 1,450 14.95 14.95 14.59 0 0 0
22/10/2018
14.95
 170 14.89 14.95 14.95 0 0 0
19/10/2018
14.89
 60 14.65 14.89 14.74 0 0 0
18/10/2018
14.65
 10 14.65 14.65 14.65 0 0 0
17/10/2018
14.65
 1,040 14.65 14.65 14.65 0 0 0
16/10/2018
14.65
 1,610 14.68 14.68 14.65 0 0 0
15/10/2018
14.68
 230 14.65 14.68 14.68 0 0 0
12/10/2018
14.65
 3,000 14.89 14.89 14.65 2,940 0 0.1
11/10/2018
14.89
 10,060 14.89 14.89 14.59 20 0 0.0
10/10/2018
14.89
 520 14.89 15.19 14.89 20 0 0.0
09/10/2018
14.89
 1,250 15.19 15.19 14.89 0 0 0
08/10/2018
15.19
 2,320 14.89 15.19 13.88 20 0 0.0
05/10/2018
14.89
 6,000 14.65 15.01 14.89 2,000 0 0.1
04/10/2018
14.65
 650 14.59 14.65 14.59 0 550 -0.0
03/10/2018
14.59
 0 14.59 14.59 14.59 0 0 0
02/10/2018
14.59
 0 14.59 14.59 14.59 0 0 0
01/10/2018
14.59
 1,000 14.59 14.59 14.59 0 0 0
28/09/2018
14.59
 1,440 14.59 14.62 14.59 0 0 0
27/09/2018
14.59
 440 15.31 15.34 14.59 40 0 0.0
26/09/2018
15.31
 3,370 14.59 15.31 15.31 3,370 0 0.1
25/09/2018
14.59
 0 14.59 14.59 14.59 0 0 0
24/09/2018
14.59
 1,590 14.59 14.83 14.59 1,210 690 0.0
21/09/2018
14.59
 300 14.89 14.89 14.59 0 0 0
20/09/2018
14.89
 1,560 15.37 15.49 14.89 1,500 60 0.0
19/09/2018
15.37
 20 15.07 15.37 15.37 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |