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)
21/03/2019
16.03
 13,320 16.15 16.15 16.03 0 0 0
20/03/2019
16.15
 5,010 16.15 16.15 15.67 0 0 0
19/03/2019
16.15
 10 15.61 16.15 16.15 0 0 0
18/03/2019
15.61
 3,290 15.97 16.15 15.08 0 0 0
15/03/2019
15.97
 400 16.15 16.15 15.97 0 0 0
14/03/2019
16.15
 3,010 15.82 16.15 15.85 10 0 0.0
13/03/2019
15.82
 22,550 15.82 15.82 15.67 1,240 0 0.0
12/03/2019
15.82
 3,300 15.76 15.85 15.76 0 0 0
11/03/2019
15.76
 30 15.67 15.76 15.76 0 0 0
08/03/2019
15.67
 7,180 15.56 15.67 15.56 0 0 0
07/03/2019
15.56
 460 15.73 15.73 15.56 0 160 -0.0
06/03/2019
15.73
 1,000 15.73 15.73 15.73 0 0 0
05/03/2019
15.73
 8,630 15.61 15.73 15.56 0 0 0
04/03/2019
15.61
 1,210 15.56 16.09 15.56 0 0 0
01/03/2019
15.56
 8,100 15.56 15.85 15.56 0 0 0
28/02/2019
15.56
 1,310 15.56 15.56 15.26 0 0 0
27/02/2019
15.56
 3,840 15.56 15.56 15.56 0 0 0
26/02/2019
15.56
 2,890 15.29 15.56 15.29 500 0 0.0
25/02/2019
15.29
 900 15.56 15.56 15.29 0 0 0
22/02/2019
15.56
 1,000 15.14 15.56 15.56 0 0 0
21/02/2019
15.14
 3,680 15.56 15.56 15.14 0 0 0
20/02/2019
15.56
 430 15.56 15.85 15.56 0 0 0
19/02/2019
15.56
 1,020 15.56 15.56 15.56 0 0 0
18/02/2019
15.56
 4,930 15.73 15.73 15.56 0 0 0
15/02/2019
15.73
 940 15.56 15.73 15.56 0 330 -0.0
14/02/2019
15.56
 930 15.56 15.67 15.56 0 0 0
13/02/2019
15.56
 1,240 16.21 16.21 15.14 0 0 0
12/02/2019
16.21
 150 15.47 16.21 15.85 0 0 0
11/02/2019
15.47
 100 15.53 15.53 15.47 0 0 0
01/02/2019
15.53
 70 14.75 15.56 15.53 0 0 0
31/01/2019
14.75
 30 14.75 14.75 14.75 0 0 0
30/01/2019
14.75
 1,010 15.35 15.50 14.75 0 0 0
29/01/2019
15.35
 0 15.35 15.35 15.35 0 0 0
28/01/2019
15.35
 2,000 14.96 15.35 15.35 0 0 0
25/01/2019
14.96
 130 14.75 15.44 14.96 0 0 0
24/01/2019
14.75
 70 15.47 15.47 14.75 0 0 0
23/01/2019
15.47
 310 15.47 15.47 14.66 0 0 0
22/01/2019
15.47
 40 14.66 15.56 15.47 0 0 0
21/01/2019
14.66
 28,340 15.56 15.56 14.66 500 0 0.0
18/01/2019
15.56
 1,000 14.66 15.56 15.56 0 0 0
17/01/2019
14.66
 10,080 14.66 14.96 14.66 0 0 0
16/01/2019
14.66
 0 14.66 14.66 14.66 0 0 0
15/01/2019
14.66
 500 15.56 15.56 14.66 0 0 0
14/01/2019
15.56
 990 15.56 15.56 15.02 0 0 0
11/01/2019
15.56
 4,000 15.02 15.56 15.47 0 0 0
10/01/2019
15.02
 260 15.56 15.56 15.02 0 10 -0.0
09/01/2019
15.56
 1,300 15.14 15.56 15.26 0 0 0
08/01/2019
15.14
 260 15.08 15.14 15.14 0 0 0
07/01/2019
15.08
 760 14.96 15.14 15.08 0 0 0
04/01/2019
14.96
 410 14.96 14.96 14.36 200 0 0.0
03/01/2019
14.96
 0 14.96 14.96 14.96 0 0 0
02/01/2019
14.96
 1,280 14.96 14.96 14.96 0 0 0
28/12/2018
14.96
 70 14.96 14.96 14.96 0 0 0
27/12/2018
14.96
 0 14.96 14.96 14.96 0 0 0
26/12/2018
14.96
 0 14.96 14.96 14.96 0 0 0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2018
14.96
 450 14.42 15.26 14.96 0 0 0
24/12/2018
14.42
 1,340 14.64 14.64 14.42 1,100 0 0.0
21/12/2018
14.64
 340 14.53 14.64 14.64 0 0 0
20/12/2018
14.53
 630 14.25 14.53 14.31 230 0 0.0
19/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
18/12/2018
14.25
 1,920 14.14 14.31 14.14 0 0 0
17/12/2018
14.14
 400 14.14 14.19 14.14 0 0 0
14/12/2018
14.14
 50 14.14 14.14 14.14 0 0 0
13/12/2018
14.14
 120 13.52 14.14 13.80 0 0 0
12/12/2018
13.52
 100 13.09 13.52 13.52 0 0 0
11/12/2018
13.09
 8,630 14.08 14.36 13.09 0 0 0
10/12/2018
14.08
 2,650 14.08 14.36 14.08 0 0 0
07/12/2018
14.08
 0 14.08 14.08 14.08 0 0 0
06/12/2018
14.08
 1,240 14.08 14.08 14.08 0 100 -0.0
05/12/2018
14.08
 960 14.08 14.08 14.08 0 0 0
04/12/2018
14.08
 140 13.91 14.08 14.08 0 0 0
03/12/2018
13.91
 3,540 13.91 13.91 13.91 0 0 0
30/11/2018
13.91
 2,000 13.91 13.91 13.91 0 0 0
29/11/2018
13.91
 520 13.91 13.91 13.91 0 0 0
28/11/2018
13.91
 0 13.91 13.91 13.91 0 0 0
27/11/2018
13.91
 2,170 13.86 13.91 13.86 0 0 0
26/11/2018
13.86
 300 13.97 13.97 13.86 0 0 0
23/11/2018
13.97
 2,000 14.08 14.08 13.86 0 0 0
22/11/2018
14.08
 0 14.08 14.08 14.08 0 0 0
21/11/2018
14.08
 3,020 13.86 14.08 13.86 0 0 0
20/11/2018
13.86
 1,000 13.86 13.86 13.86 0 0 0
19/11/2018
13.86
 3,620 13.86 13.86 13.86 0 0 0
16/11/2018
13.86
 2,050 14.08 14.08 13.80 0 0 0
15/11/2018
14.08
 4,840 13.80 14.08 13.80 0 0 0
14/11/2018
13.80
 5,450 13.80 13.80 13.80 0 0 0
13/11/2018
13.80
 3,000 14.08 14.08 13.80 0 0 0
12/11/2018
14.08
 1,110 14.08 14.08 14.08 0 0 0
09/11/2018
14.08
 0 14.08 14.08 14.08 0 0 0
08/11/2018
14.08
 0 14.08 14.08 14.08 0 0 0
07/11/2018
14.08
 1,260 13.86 14.08 14.08 0 0 0
06/11/2018
13.86
 0 13.86 13.86 13.86 0 0 0
05/11/2018
13.86
 0 13.86 13.86 13.86 0 0 0
02/11/2018
13.86
 4,000 13.80 13.91 13.86 2,000 0 0.0
01/11/2018
13.80
 400 13.80 13.80 13.80 0 0 0
31/10/2018
13.80
 0 13.80 13.80 13.80 0 0 0
30/10/2018
13.80
 3,100 13.80 14.08 13.80 0 0 0
29/10/2018
13.80
 7,500 13.55 13.80 13.52 0 0 0
26/10/2018
13.55
 5,000 13.52 13.63 13.52 0 5,000 -0.1
25/10/2018
13.52
 0 13.52 13.52 13.52 0 0 0
24/10/2018
13.52
 4,000 13.80 13.80 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |