CTCP Thủy điện Thác Bà (tbc)

31.90
0.15
(0.47%)
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)
26/02/2018
12.50
 2,100 12.45 12.50 12.45 0 0 0
23/02/2018
12.45
 0 12.45 12.45 12.45 0 0 0
22/02/2018
12.45
 1,100 12.53 12.71 12.45 400 850 -0.0
21/02/2018
12.53
 11,020 12.55 12.76 12.48 0 1,010 -0.0
13/02/2018
12.55
 25,000 12.71 12.71 12.50 0 0 0
12/02/2018
12.71
 1,240 12.68 12.71 12.40 0 690 -0.0
09/02/2018
12.68
 1,910 12.66 12.68 12.40 0 1,800 -0.0
08/02/2018
12.66
 690 12.71 12.71 12.35 0 600 -0.0
07/02/2018
12.71
 1,290 12.45 12.71 12.24 0 1,290 -0.0
06/02/2018
12.45
 7,350 12.45 12.45 12.19 1,800 4,140 -0.1
05/02/2018
12.45
 500 13.20 13.20 12.45 500 500 0
02/02/2018
13.20
 3,000 12.35 13.20 13.12 0 600 -0.0
01/02/2018
12.35
 2,130 12.24 12.35 12.35 0 0 0
31/01/2018
12.24
 600 12.35 12.40 12.24 0 0 0
30/01/2018
12.35
 500 12.55 12.55 12.35 0 0 0
29/01/2018
12.55
 1,200 12.61 12.61 12.55 0 200 -0.0
26/01/2018
12.61
 4,410 12.76 12.97 12.61 3,960 250 0.1
25/01/2018
12.76
 1,040 12.55 12.76 12.76 1,040 1,040 0
22/01/2018
12.55
 0 12.55 12.55 12.55 0 0 0
19/01/2018
12.55
 0 12.55 12.55 12.55 0 0 0
18/01/2018
12.55
 1,600 13.12 13.12 12.55 0 1,500 -0.0
17/01/2018
13.12
 2,950 13.12 13.18 13.12 0 0 0
16/01/2018
13.12
 1,020 13.23 13.23 13.02 0 0 0
15/01/2018
13.23
 0 13.23 13.23 13.23 0 0 0
12/01/2018
13.23
 13,970 12.66 13.23 12.97 0 0 0
11/01/2018
12.66
 0 12.66 12.66 12.66 0 0 0
10/01/2018
12.66
 310 12.61 12.66 12.66 0 0 0
09/01/2018
12.61
 3,590 12.61 12.61 12.61 0 3,400 -0.1
08/01/2018
12.61
 10 12.71 12.71 12.61 0 0 0
05/01/2018
12.71
 11,030 12.55 12.71 12.50 0 6,030 -0.1
04/01/2018
12.55
 4,950 12.71 12.71 12.55 0 4,950 -0.1
03/01/2018
12.71
 11,620 12.40 12.71 12.40 0 8,000 -0.2
02/01/2018
12.40
 3,330 12.45 12.66 12.40 0 3,130 -0.1
29/12/2017
12.45
 1,290 12.40 12.45 12.14 0 90 -0.0
28/12/2017
12.40
 9,900 12.35 12.40 12.24 2,000 6,000 -0.1
27/12/2017
12.35
 1,620 12.32 12.35 12.14 100 0 0.0
26/12/2017
12.32
 360 11.93 12.32 12.32 0 0 0
25/12/2017
11.93
 2,470 12.45 12.45 11.93 0 100 -0.0
22/12/2017
12.45
 1,270 12.35 12.45 11.83 0 1,170 -0.0
21/12/2017
12.35
 3,170 11.93 12.35 12.35 0 170 -0.0
20/12/2017
11.93
 8,710 12.45 12.45 11.93 0 2,480 -0.1
19/12/2017
12.45
 220 12.45 12.45 12.45 0 200 -0.0
18/12/2017
12.45
 790 12.50 12.55 12.45 0 290 -0.0
15/12/2017
12.50
 920 12.61 12.61 11.78 0 330 -0.0
14/12/2017
12.61
 0 12.61 12.61 12.61 0 0 0
13/12/2017
12.61
 3,050 12.45 12.61 12.45 0 2,050 -0.0
12/12/2017
12.45
 6,200 12.71 12.76 12.45 2,700 4,200 -0.0
11/12/2017
12.71
 1,500 12.71 12.71 12.71 0 0 0
08/12/2017
12.71
 970 12.71 12.71 12.71 0 970 -0.0
07/12/2017
12.71
 1,660 12.71 12.97 12.71 0 1,560 -0.0
06/12/2017
12.71
 5,100 13.23 13.23 12.71 0 3,900 -0.1
05/12/2017
13.23
 0 13.23 13.23 13.23 0 0 0
04/12/2017
13.23
 200 13.23 13.23 13.23 0 200 -0.0
01/12/2017
13.23
 1,360 12.81 13.23 13.23 0 0 0
30/11/2017
12.81
 30 12.92 12.92 12.81 0 0 0
29/11/2017
12.92
 360 13.49 13.49 12.87 0 260 -0.0
28/11/2017
13.49
 0 13.49 13.49 13.49 0 0 0
27/11/2017
13.49
 1,000 12.97 13.49 13.49 0 0 0
24/11/2017
12.97
 710 12.71 12.97 12.45 0 0 0
23/11/2017
12.71
 1,580 12.45 12.97 12.71 1,570 0 0.0
22/11/2017
12.45
 1,540 12.71 12.71 12.45 510 0 0.0
21/11/2017
12.71
 3,700 12.71 12.71 12.71 2,550 2,700 -0.0
20/11/2017
12.71
 50 12.27 12.71 12.66 50 0 0.0
17/11/2017
12.27
 850 12.71 12.71 12.27 0 350 -0.0
16/11/2017
12.71
 3,520 12.55 12.71 12.66 0 1,420 -0.0
15/11/2017
12.55
 0 12.55 12.55 12.55 0 0 0
14/11/2017
12.55
 2,860 12.71 12.87 12.55 0 1,860 -0.0
13/11/2017
12.71
 14,100 12.94 12.94 12.19 2,000 0 0.0
10/11/2017
12.94
 0 12.94 12.94 12.94 0 0 0
09/11/2017
12.94
 0 12.94 12.94 12.94 0 0 0
08/11/2017
12.94
 10 12.94 12.94 12.94 0 0 0
07/11/2017
12.94
 460 12.94 12.94 12.94 0 0 0
06/11/2017
12.94
 0 12.94 12.94 12.94 0 0 0
03/11/2017
12.94
 0 12.94 12.94 12.94 0 0 0
02/11/2017
12.94
 20 12.94 12.94 12.94 0 0 0
01/11/2017
12.94
 0 12.94 12.94 12.94 0 0 0
31/10/2017
12.94
 840 12.84 12.94 12.92 0 0 0
30/10/2017
12.84
 670 12.45 12.89 12.55 0 0 0
27/10/2017
12.45
 20 13.20 13.70 12.45 0 0 0
26/10/2017
13.20
 0 13.20 13.20 13.20 0 0 0
25/10/2017
13.20
 0 13.20 13.20 13.20 0 0 0
24/10/2017
13.20
 20 12.50 13.23 13.20 0 0 0
23/10/2017
12.50
 170 13.44 13.44 12.50 0 0 0
20/10/2017
13.44
 0 13.44 13.44 13.44 0 0 0
19/10/2017
13.44
 0 13.44 13.44 13.44 0 0 0
18/10/2017
13.44
 1,640 13.38 13.44 12.53 0 0 0
17/10/2017
13.38
 210 13.23 13.38 12.97 0 0 0
16/10/2017
13.23
 150 13.18 13.23 13.18 0 0 0
13/10/2017
13.18
 470 13.18 13.18 13.18 0 0 0
12/10/2017
13.18
 4,460 13.38 13.38 13.18 0 0 0
11/10/2017
13.38
 1,310 13.75 13.75 12.81 0 0 0
10/10/2017
13.75
 0 13.75 13.75 13.75 0 0 0
09/10/2017
13.75
 0 13.75 13.75 13.75 0 0 0
06/10/2017
13.75
 0 13.75 13.75 13.75 0 0 0
05/10/2017
13.75
 0 13.75 13.75 13.75 0 0 0
04/10/2017
13.75
 0 13.75 13.75 13.75 0 0 0
03/10/2017
13.75
 0 13.75 13.75 13.75 0 0 0
02/10/2017
13.75
 250 13.85 13.85 13.75 250 0 0.0
29/09/2017
13.85
 10 12.97 13.85 13.85 0 0 0
28/09/2017
12.97
 100 13.88 13.98 12.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |