Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	34.04	2,000	33.94	34.04	33.94	0	0	0
04/03/2026	33.94	0	33.94	33.94	33.94	0	0	0
03/03/2026	33.94	200	33.94	33.94	33.94	1,500	0	0.1
02/03/2026	33.94	1,600	33.94	33.94	33.94	0	1,500	-0.1
27/02/2026	33.94	900	34.13	34.13	33.94	0	0	0
26/02/2026	34.13	200	34.13	34.13	34.13	200	0	0.0
25/02/2026	33.66	0	33.66	33.66	33.66	0	0	0
24/02/2026	33.66	800	33.85	33.85	33.66	0	0	0
23/02/2026	33.85	1,900	33.94	34.41	33.85	0	300	-0.0
13/02/2026	33.47	0	33.47	33.47	33.47	0	0	0
12/02/2026	33.47	200	33.09	33.47	33.09	0	0	0
11/02/2026	33.09	600	33.09	33.09	33.09	0	0	0
10/02/2026	33.09	3,600	33.19	33.19	33.09	0	0	0
09/02/2026	33.56	900	33.56	33.56	33.56	0	0	0
06/02/2026	33.28	4,200	33.23	33.28	33.23	0	0	0
05/02/2026	33.23	1,800	33.23	33.28	33.23	0	0	0
04/02/2026	34.13	100	34.13	34.13	34.13	0	0	0
03/02/2026	33.99	5,500	33.09	34.32	33.09	0	1,500	-0.1
02/02/2026	33.99	100	33.99	33.99	33.99	0	0	0
30/01/2026	33.94	400	33.94	33.94	33.94	0	200	-0.0
29/01/2026	33.94	0	33.94	33.94	33.94	0	0	0
28/01/2026	33.94	0	33.94	33.94	33.94	0	0	0
27/01/2026	33.94	1,600	34.37	34.88	33.94	0	500	-0.0
26/01/2026	34.37	100	34.37	34.37	34.37	100	0	0.0
23/01/2026	34.37	900	34.04	34.37	34.04	0	0	0
22/01/2026	33.94	1,000	33.94	33.94	33.94	0	0	0
21/01/2026	33.94	1,200	33.94	33.94	33.94	0	0	0
20/01/2026	34.41	1,500	33.94	34.41	33.94	0	0	0
19/01/2026	34.04	0	34.04	34.04	34.04	0	0	0
16/01/2026	34.04	2,300	34.41	34.41	34.04	1,800	100	0.1
15/01/2026	33.94	600	33.94	33.94	33.94	0	500	-0.0
14/01/2026	33.47	200	33.52	33.52	33.47	0	0	0
13/01/2026	33.38	0	33.38	33.38	33.38	0	0	0
12/01/2026	33.38	200	33.38	33.38	33.38	0	100	-0.0
09/01/2026	33.38	1,800	33.89	33.89	33.38	0	500	-0.0
08/01/2026	33.89	0	33.89	33.89	33.89	0	0	0
07/01/2026	33.89	1,900	33.19	33.94	33.19	0	1,600	-0.1
06/01/2026	33.94	1,000	33.19	33.94	33.19	0	0	0
05/01/2026	33.94	500	33.94	33.94	33.94	0	0	0
31/12/2025	33.19	12,600	33.19	33.94	33.19	1,500	0	0.1
30/12/2025	33.19	10,100	33.42	33.42	33.19	100	0	0.0
29/12/2025	33.38	3,000	33.38	33.85	33.38	100	0	0.0
26/12/2025	33.09	2,300	34.74	34.74	33.09	0	0	0
25/12/2025	34.60	1,100	34.60	34.60	34.60	0	0	0
24/12/2025	33.94	900	33.94	33.94	33.94	0	0	0
23/12/2025	33.94	3,000	33.94	33.94	33.94	0	0	0
22/12/2025	33.94	2,000	33.94	33.94	33.94	0	0	0
19/12/2025	33.94	300	34.65	34.70	33.94	0	0	0
18/12/2025	34.79	400	34.79	34.79	34.79	0	0	0
17/12/2025	33.94	3,900	33.94	33.94	33.94	0	0	0
16/12/2025	35.73	300	34.79	35.73	34.79	0	0	0
15/12/2025	33.94	3,800	34.70	34.70	33.94	300	2,800	-0.1
12/12/2025	34.79	1,600	34.79	34.79	34.79	0	0	0
11/12/2025	34.88	0	34.88	34.88	34.88	0	0	0
10/12/2025	34.88	1,000	34.88	34.88	34.88	0	0	0
09/12/2025	34.88	2,000	34.88	34.88	34.88	0	0	0
08/12/2025	35.26	200	35.31	35.31	35.26	0	0	0
05/12/2025	35.73	0	35.73	35.73	35.73	0	0	0
04/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2025	35.73	3,700	33.61	35.73	33.61	0	100	-0.0
03/12/2025	34.55	300	34.88	34.88	34.55	0	0	0
02/12/2025	34.88	0	34.88	34.88	34.88	0	0	0
01/12/2025	34.88	700	34.78	34.88	34.78	0	200	-0.0
28/11/2025	34.78	100	34.78	34.78	34.78	0	0	0
27/11/2025	34.60	2,000	34.60	34.60	34.60	0	0	0
26/11/2025	34.65	200	34.97	34.97	34.65	0	200	-0.0
25/11/2025	34.65	200	34.65	34.65	34.65	0	0	0
24/11/2025	34.65	2,000	34.65	34.65	34.65	0	0	0
21/11/2025	34.65	500	34.97	34.97	34.65	0	300	-0.0
20/11/2025	34.69	0	34.69	34.69	34.69	0	0	0
19/11/2025	34.69	100	34.69	34.69	34.69	0	0	0
18/11/2025	34.69	0	34.69	34.69	34.69	0	0	0
17/11/2025	34.69	3,700	35.06	35.29	34.69	0	0	0
14/11/2025	34.97	0	34.97	34.97	34.97	0	0	0
13/11/2025	34.97	3,100	34.88	34.97	34.88	0	0	0
12/11/2025	34.88	2,200	34.97	34.97	34.88	0	0	0
11/11/2025	34.69	1,300	34.88	34.88	34.69	0	100	-0.0
10/11/2025	34.88	100	34.88	34.88	34.88	0	0	0
07/11/2025	34.88	4,200	34.88	34.88	34.65	0	0	0
06/11/2025	34.51	100	34.51	34.51	34.51	0	0	0
05/11/2025	34.46	600	34.97	34.97	34.46	0	0	0
04/11/2025	34.51	200	34.51	34.51	34.51	0	0	0
03/11/2025	34.51	600	34.88	34.88	34.51	0	0	0
31/10/2025	34.88	200	34.46	34.88	34.46	100	0	0.0
30/10/2025	35.10	1,400	34.88	35.10	34.88	0	400	-0.0
29/10/2025	34.88	1,300	34.83	34.88	34.83	300	500	-0.0
28/10/2025	34.83	1,200	34.42	34.83	34.42	0	0	0
27/10/2025	34.46	300	34.46	34.46	34.46	0	0	0
24/10/2025	34.42	0	34.42	34.42	34.42	0	0	0
23/10/2025	34.42	100	34.42	34.42	34.42	0	100	-0.0
22/10/2025	35.06	300	35.06	35.06	35.06	0	0	0
21/10/2025	34.83	200	34.83	34.83	34.83	100	0	0.0
20/10/2025	34.65	4,900	34.69	34.69	34.65	700	1,700	-0.0
17/10/2025	34.65	2,600	34.74	34.78	34.65	0	800	-0.0
16/10/2025	34.78	3,100	34.78	34.78	34.78	0	1,000	-0.0
15/10/2025	34.88	0	34.88	34.88	34.88	0	0	0
14/10/2025	34.88	0	34.88	34.88	34.88	0	0	0
13/10/2025	34.88	11,700	35.33	35.33	34.88	0	4,100	-0.2
10/10/2025	34.78	6,800	34.88	34.88	34.78	0	100	-0.0
09/10/2025	34.88	6,000	34.88	34.88	34.88	0	0	0
08/10/2025	34.88	8,100	34.88	34.88	34.88	0	0	0

Page:
1
2
3
>>

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%	78,200	2,900	0	31.50 33.75 32
2 tháng (2026-05-29)	0.10	0.31%	106,500	7,200	0	31.35 33.75 32
3 tháng (2026-04-29)	-0.08	-0.24%	188,200	8,800	0	31.06 33.75 32
6 tháng (2026-01-29)	-1.94	-5.72%	370,600	9,900	-0.1	31.06 34.41 32
12 tháng (2025-08-04)	-3.33	-9.44%	715,300	-10,500	-0.9	31.06 36.07 32
24 tháng (2024-08-07)	-3.05	-8.71%	1,742,900	-434,700	-16.7	31.06 38.06 32
36 tháng (2023-08-14)	0.41	1.31%	2,445,500	-416,815	-16.0	30.38 38.06 32
60 tháng (2021-08-23)	12.18	61.47%	6,210,100	123,005	5.5	19.82 38.06 32

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH