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)
13/05/2019
15.13
 560 14.98 15.13 15.10 500 0 0.0
10/05/2019
14.98
 6,700 15.21 15.68 14.98 6,000 150 0.2
09/05/2019
15.21
 1,810 15.21 15.21 14.81 1,200 0 0.0
08/05/2019
15.21
 700 14.52 15.21 15.21 700 500 0.0
07/05/2019
14.52
 2,000 14.34 14.81 14.52 1,300 0 0.0
06/05/2019
14.34
 8,330 15.21 15.21 14.34 0 0 0
03/05/2019
15.21
 340 15.21 15.21 15.10 0 0 0
02/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
26/04/2019
15.21
 160 15.74 15.74 14.81 0 0 0
25/04/2019
15.74
 3,870 15.10 15.74 15.68 0 0 0
24/04/2019
15.10
 740 14.98 15.21 15.10 0 0 0
23/04/2019
14.98
 920 15.39 15.39 14.98 0 0 0
22/04/2019
15.39
 40 15.21 15.39 15.39 0 0 0
19/04/2019
15.21
 20 14.86 15.21 15.21 0 0 0
18/04/2019
14.86
 210 15.21 15.21 14.86 0 10 -0.0
17/04/2019
15.21
 890 14.98 15.21 14.98 0 0 0
16/04/2019
14.98
 1,680 14.98 14.98 14.98 0 10 -0.0
12/04/2019
14.98
 110 14.52 14.98 14.81 0 0 0
11/04/2019
14.52
 1,000 15.10 15.10 14.52 0 0 0
10/04/2019
15.10
 0 15.10 15.10 15.10 0 0 0
09/04/2019
15.10
 500 15.21 15.21 15.10 0 0 0
08/04/2019
15.21
 2,560 15.21 15.21 15.21 0 0 0
05/04/2019
15.21
 1,330 15.10 15.21 15.04 0 1,000 -0.0
04/04/2019
15.10
 960 15.15 15.15 14.40 0 450 -0.0
03/04/2019
15.15
 200 15.21 15.21 15.15 0 200 -0.0
02/04/2019
15.21
 390 15.21 15.21 15.15 0 350 -0.0
01/04/2019
15.21
 390 15.21 15.21 15.21 0 0 0
29/03/2019
15.21
 3,320 15.27 15.27 15.07 0 0 0
28/03/2019
15.27
 50 15.30 15.30 15.27 0 0 0
27/03/2019
15.30
 350 15.21 15.33 15.30 0 0 0
26/03/2019
15.21
 4,440 15.33 15.39 14.92 0 320 -0.0
25/03/2019
15.33
 2,190 15.65 15.65 15.33 1,740 0 0.0
22/03/2019
15.65
 1,800 15.56 15.68 15.56 0 0 0
21/03/2019
15.56
 13,320 15.68 15.68 15.56 0 0 0
20/03/2019
15.68
 5,010 15.68 15.68 15.21 0 0 0
19/03/2019
15.68
 10 15.15 15.68 15.68 0 0 0
18/03/2019
15.15
 3,290 15.50 15.68 14.63 0 0 0
15/03/2019
15.50
 400 15.68 15.68 15.50 0 0 0
14/03/2019
15.68
 3,010 15.36 15.68 15.39 10 0 0.0
13/03/2019
15.36
 22,550 15.36 15.36 15.21 1,240 0 0.0
12/03/2019
15.36
 3,300 15.30 15.39 15.30 0 0 0
11/03/2019
15.30
 30 15.21 15.30 15.30 0 0 0
08/03/2019
15.21
 7,180 15.10 15.21 15.10 0 0 0
07/03/2019
15.10
 460 15.27 15.27 15.10 0 160 -0.0
06/03/2019
15.27
 1,000 15.27 15.27 15.27 0 0 0
05/03/2019
15.27
 8,630 15.15 15.27 15.10 0 0 0
04/03/2019
15.15
 1,210 15.10 15.62 15.10 0 0 0
01/03/2019
15.10
 8,100 15.10 15.39 15.10 0 0 0
28/02/2019
15.10
 1,310 15.10 15.10 14.81 0 0 0
27/02/2019
15.10
 3,840 15.10 15.10 15.10 0 0 0
26/02/2019
15.10
 2,890 14.84 15.10 14.84 500 0 0.0
25/02/2019
14.84
 900 15.10 15.10 14.84 0 0 0
22/02/2019
15.10
 1,000 14.69 15.10 15.10 0 0 0
21/02/2019
14.69
 3,680 15.10 15.10 14.69 0 0 0
20/02/2019
15.10
 430 15.10 15.39 15.10 0 0 0
19/02/2019
15.10
 1,020 15.10 15.10 15.10 0 0 0
18/02/2019
15.10
 4,930 15.27 15.27 15.10 0 0 0
15/02/2019
15.27
 940 15.10 15.27 15.10 0 330 -0.0
14/02/2019
15.10
 930 15.10 15.21 15.10 0 0 0
13/02/2019
15.10
 1,240 15.74 15.74 14.69 0 0 0
12/02/2019
15.74
 150 15.01 15.74 15.39 0 0 0
11/02/2019
15.01
 100 15.07 15.07 15.01 0 0 0
01/02/2019
15.07
 70 14.31 15.10 15.07 0 0 0
31/01/2019
14.31
 30 14.31 14.31 14.31 0 0 0
30/01/2019
14.31
 1,010 14.89 15.04 14.31 0 0 0
29/01/2019
14.89
 0 14.89 14.89 14.89 0 0 0
28/01/2019
14.89
 2,000 14.52 14.89 14.89 0 0 0
25/01/2019
14.52
 130 14.31 14.98 14.52 0 0 0
24/01/2019
14.31
 70 15.01 15.01 14.31 0 0 0
23/01/2019
15.01
 310 15.01 15.01 14.23 0 0 0
22/01/2019
15.01
 40 14.23 15.10 15.01 0 0 0
21/01/2019
14.23
 28,340 15.10 15.10 14.23 500 0 0.0
18/01/2019
15.10
 1,000 14.23 15.10 15.10 0 0 0
17/01/2019
14.23
 10,080 14.23 14.52 14.23 0 0 0
16/01/2019
14.23
 0 14.23 14.23 14.23 0 0 0
15/01/2019
14.23
 500 15.10 15.10 14.23 0 0 0
14/01/2019
15.10
 990 15.10 15.10 14.57 0 0 0
11/01/2019
15.10
 4,000 14.57 15.10 15.01 0 0 0
10/01/2019
14.57
 260 15.10 15.10 14.57 0 10 -0.0
09/01/2019
15.10
 1,300 14.69 15.10 14.81 0 0 0
08/01/2019
14.69
 260 14.63 14.69 14.69 0 0 0
07/01/2019
14.63
 760 14.52 14.69 14.63 0 0 0
04/01/2019
14.52
 410 14.52 14.52 13.94 200 0 0.0
03/01/2019
14.52
 0 14.52 14.52 14.52 0 0 0
02/01/2019
14.52
 1,280 14.52 14.52 14.52 0 0 0
28/12/2018
14.52
 70 14.52 14.52 14.52 0 0 0
27/12/2018
14.52
 0 14.52 14.52 14.52 0 0 0
26/12/2018
14.52
 0 14.52 14.52 14.52 0 0 0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2018
14.52
 450 13.99 14.81 14.52 0 0 0
24/12/2018
13.99
 1,340 14.21 14.21 13.99 1,100 0 0.0
21/12/2018
14.21
 340 14.10 14.21 14.21 0 0 0
20/12/2018
14.10
 630 13.83 14.10 13.88 230 0 0.0
19/12/2018
13.83
 0 13.83 13.83 13.83 0 0 0
18/12/2018
13.83
 1,920 13.72 13.88 13.72 0 0 0
17/12/2018
13.72
 400 13.72 13.78 13.72 0 0 0
14/12/2018
13.72
 50 13.72 13.72 13.72 0 0 0
13/12/2018
13.72
 120 13.12 13.72 13.39 0 0 0
12/12/2018
13.12
 100 12.71 13.12 13.12 0 0 0
11/12/2018
12.71
 8,630 13.67 13.94 12.71 0 0 0
10/12/2018
13.67
 2,650 13.67 13.94 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |