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)
24/11/2017
14.13
 710 13.85 14.13 13.57 0 0 0
23/11/2017
13.85
 1,580 13.57 14.13 13.85 1,570 0 0.0
22/11/2017
13.57
 1,540 13.85 13.85 13.57 510 0 0.0
21/11/2017
13.85
 3,700 13.85 13.85 13.85 2,550 2,700 -0.0
20/11/2017
13.85
 50 13.37 13.85 13.79 50 0 0.0
17/11/2017
13.37
 850 13.85 13.85 13.37 0 350 -0.0
16/11/2017
13.85
 3,520 13.68 13.85 13.79 0 1,420 -0.0
15/11/2017
13.68
 0 13.68 13.68 13.68 0 0 0
14/11/2017
13.68
 2,860 13.85 14.02 13.68 0 1,860 -0.0
13/11/2017
13.85
 14,100 14.10 14.10 13.28 2,000 0 0.0
10/11/2017
14.10
 0 14.10 14.10 14.10 0 0 0
09/11/2017
14.10
 0 14.10 14.10 14.10 0 0 0
08/11/2017
14.10
 10 14.10 14.10 14.10 0 0 0
07/11/2017
14.10
 460 14.10 14.10 14.10 0 0 0
06/11/2017
14.10
 0 14.10 14.10 14.10 0 0 0
03/11/2017
14.10
 0 14.10 14.10 14.10 0 0 0
02/11/2017
14.10
 20 14.10 14.10 14.10 0 0 0
01/11/2017
14.10
 0 14.10 14.10 14.10 0 0 0
31/10/2017
14.10
 840 13.99 14.10 14.07 0 0 0
30/10/2017
13.99
 670 13.57 14.05 13.68 0 0 0
27/10/2017
13.57
 20 14.39 14.92 13.57 0 0 0
26/10/2017
14.39
 0 14.39 14.39 14.39 0 0 0
25/10/2017
14.39
 0 14.39 14.39 14.39 0 0 0
24/10/2017
14.39
 20 13.62 14.41 14.39 0 0 0
23/10/2017
13.62
 170 14.64 14.64 13.62 0 0 0
20/10/2017
14.64
 0 14.64 14.64 14.64 0 0 0
19/10/2017
14.64
 0 14.64 14.64 14.64 0 0 0
18/10/2017
14.64
 1,640 14.58 14.64 13.65 0 0 0
17/10/2017
14.58
 210 14.41 14.58 14.13 0 0 0
16/10/2017
14.41
 150 14.36 14.41 14.36 0 0 0
13/10/2017
14.36
 470 14.36 14.36 14.36 0 0 0
12/10/2017
14.36
 4,460 14.58 14.58 14.36 0 0 0
11/10/2017
14.58
 1,310 14.98 14.98 13.96 0 0 0
10/10/2017
14.98
 0 14.98 14.98 14.98 0 0 0
09/10/2017
14.98
 0 14.98 14.98 14.98 0 0 0
06/10/2017
14.98
 0 14.98 14.98 14.98 0 0 0
05/10/2017
14.98
 0 14.98 14.98 14.98 0 0 0
04/10/2017
14.98
 0 14.98 14.98 14.98 0 0 0
03/10/2017
14.98
 0 14.98 14.98 14.98 0 0 0
02/10/2017
14.98
 250 15.09 15.09 14.98 250 0 0.0
29/09/2017
15.09
 10 14.13 15.09 15.09 0 0 0
28/09/2017
14.13
 100 15.12 15.23 14.13 0 0 0
27/09/2017
15.12
 0 15.12 15.12 15.12 0 0 0
26/09/2017
15.12
 1,480 14.13 15.12 14.58 0 0 0
25/09/2017
14.13
 1,240 13.68 14.58 14.13 0 0 0
22/09/2017
13.68
 720 14.70 14.70 13.68 0 0 0
21/09/2017
14.70
 930 14.70 14.70 14.70 930 0 0.0
20/09/2017
14.70
 2,710 14.70 14.70 14.13 2,600 0 0.1
19/09/2017
14.70
 2,840 13.90 14.70 13.00 900 0 0.0
18/09/2017
13.90
 0 13.90 13.90 13.90 0 0 0
15/09/2017
13.90
 10 14.81 14.81 13.90 0 0 0
14/09/2017
14.81
 4,000 14.47 14.81 14.70 0 0 0
13/09/2017
14.47
 10 13.57 14.47 14.47 0 0 0
12/09/2017
13.57
 300 14.13 14.13 13.57 0 0 0
11/09/2017
14.13
 0 14.13 14.13 14.13 0 0 0
08/09/2017
14.13
 2,200 14.13 14.13 14.13 0 700 -0.0
07/09/2017
14.13
 0 14.13 14.13 14.13 0 0 0
06/09/2017
14.13
 10 14.98 14.98 14.13 0 0 0
05/09/2017
14.98
 80 14.41 14.98 14.98 0 0 0
01/09/2017
14.41
 300 14.70 14.70 14.41 0 300 -0.0
31/08/2017
14.70
 1,110 14.70 14.70 14.47 0 0 0
30/08/2017
14.70
 20 14.70 14.70 13.68 0 0 0
29/08/2017
14.70
 1,170 14.47 14.70 14.47 110 0 0.0
28/08/2017
14.47
 2,030 14.47 14.47 14.41 0 0 0
25/08/2017
14.47
 360 14.58 14.70 14.47 0 100 -0.0
24/08/2017
14.58
 1,220 14.13 14.58 14.13 0 120 -0.0
23/08/2017
14.13
 640 13.57 14.13 13.57 0 140 -0.0
22/08/2017
13.57
 60 13.57 13.57 13.57 0 60 -0.0
21/08/2017
13.57
 10 13.74 13.74 13.57 0 0 0
18/08/2017
13.74
 3,500 13.57 13.85 13.74 500 0 0.0
17/08/2017
13.57
 0 13.57 13.57 13.57 0 0 0
16/08/2017
13.57
 1,000 13.57 13.62 13.57 950 0 0.0
15/08/2017
13.57
 6,010 14.19 14.19 13.57 3,910 0 0.1
14/08/2017
14.19
 10 14.13 14.19 14.19 0 0 0
11/08/2017
14.13
 0 14.13 14.13 14.13 0 0 0
10/08/2017
14.13
 410 14.13 14.13 14.13 0 0 0
09/08/2017
14.13
 1,600 14.24 14.24 14.13 1,000 0 0.0
08/08/2017
14.24
 100 14.13 14.24 14.24 0 0 0
07/08/2017
14.13
 0 14.13 14.13 14.13 0 0 0
04/08/2017
14.13
 400 14.13 14.13 14.13 290 0 0.0
03/08/2017
14.13
 0 14.13 14.13 14.13 0 0 0
02/08/2017: Cổ tức tiền mặt tỉ lệ: 12%
02/08/2017
14.13
 1,500 13.96 14.13 14.13 1,500 0 0.0
01/08/2017
13.96
 3,150 13.75 14.02 13.96 0 0 0
31/07/2017
13.75
 50 13.75 13.75 13.75 0 0 0
28/07/2017
13.75
 500 13.75 13.75 13.75 0 0 0
27/07/2017
13.75
 5,030 13.48 13.75 13.21 0 0 0
26/07/2017
13.48
 0 13.48 13.48 13.48 0 0 0
25/07/2017
13.48
 520 13.48 13.48 13.48 0 520 -0.0
24/07/2017
13.48
 1,830 13.80 13.80 13.48 0 20 -0.0
21/07/2017
13.80
 0 13.80 13.80 13.80 0 0 0
20/07/2017
13.80
 860 13.48 13.80 13.75 700 0 0.0
19/07/2017
13.48
 500 13.69 13.69 13.48 0 0 0
18/07/2017
13.69
 590 13.75 13.75 13.69 0 0 0
17/07/2017
13.75
 100 13.75 13.75 13.75 0 0 0
14/07/2017
13.75
 40 13.58 13.75 13.75 0 0 0
13/07/2017
13.58
 2,140 13.75 13.75 13.58 0 0 0
12/07/2017
13.75
 500 13.48 13.75 13.75 500 0 0.0
11/07/2017
13.48
 4,830 13.42 13.48 13.37 190 0 0.0
10/07/2017
13.42
 0 13.42 13.42 13.42 0 0 0
07/07/2017
13.42
 5,910 13.21 13.48 13.21 400 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |