Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	32.81	1,300	32.86	32.86	32.81	0	0	0
15/04/2026	32.95	3,400	32.95	32.95	32.90	0	0	0
14/04/2026	32.95	7,000	32.95	33.00	32.95	0	0	0
13/04/2026	32.95	1,900	32.81	32.95	32.81	0	0	0
10/04/2026	32.81	3,800	33.00	33.00	32.81	1,200	0	0
09/04/2026	33.00	2,400	33.00	33.00	33.00	0	0	0
08/04/2026	32.81	1,200	32.53	32.81	32.53	0	0	0
07/04/2026	32.72	5,100	33.00	33.00	32.62	3,000	0	0
06/04/2026	32.62	7,200	33.00	33.00	32.62	0	0	0
03/04/2026	32.62	8,300	33.00	33.00	32.62	0	0	0
02/04/2026	33.00	14,300	33.05	33.05	32.90	600	0	0
01/04/2026	33.00	6,200	33.23	33.66	33.00	0	200	0
31/03/2026	33.61	3,100	33.00	33.61	33.00	0	0	0
30/03/2026	33.23	12,200	33.00	33.23	33.00	0	0	0
27/03/2026	33.28	3,000	33.00	33.33	33.00	200	0	0
26/03/2026	33.94	2,600	33.94	33.94	33.00	0	0	0
25/03/2026	33.94	5,400	33.47	33.94	32.81	0	0	0
24/03/2026	33.00	2,800	33.00	33.14	33.00	0	700	0
23/03/2026	32.90	10,400	33.00	33.00	32.72	0	0	0
20/03/2026	33.71	6,600	33.47	33.71	33.47	0	0	0
19/03/2026	33.28	4,900	33.09	33.28	33.09	0	0	0
18/03/2026	33.66	100	33.66	33.66	33.66	0	0	0
17/03/2026	33.19	5,000	33.19	33.19	33.19	0	0	0
16/03/2026	33.75	200	33.89	33.89	33.75	0	0	0
13/03/2026	33.85	5,600	33.89	33.89	33.47	0	0	0
12/03/2026	33.89	7,800	34.08	34.08	33.19	100	1,500	-0.0
11/03/2026	34.08	600	34.37	34.37	34.08	0	0	0
10/03/2026	34.41	300	34.41	34.41	34.41	0	0	0
09/03/2026	32.95	3,900	33.05	33.05	32.95	0	0	0
06/03/2026	33.23	100	33.23	33.23	33.23	0	0	0
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

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 (2026-08-12)	-0.50	-1.54%	18,900	-300	0	31.90 33.80 31.90
2 tháng (2026-07-13)	0	0%	120,000	-900	0	31.50 33.80 31.90
3 tháng (2026-06-15)	-0.75	-2.29%	152,400	7,100	0	31.50 33.80 31.90
6 tháng (2026-03-16)	-1.75	-5.19%	382,900	12,800	0	31.06 33.94 31.90
12 tháng (2025-09-16)	-2.78	-8%	637,100	-1,800	-0.5	31.06 35.73 31.90
24 tháng (2024-09-23)	-3.15	-8.96%	1,584,700	-434,100	-16.7	31.06 38.06 31.90
36 tháng (2023-09-27)	0.41	1.31%	2,363,300	-468,115	-17.9	30.38 38.06 31.90
60 tháng (2021-10-07)	10.58	49.40%	5,757,000	58,205	3.6	20.46 38.06 31.90

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH