CTCP Thủy điện Thác Bà (tbc)

35.70
0.50
(1.42%)
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
(2026-02-23) 		-0.10 -0.28% 26,100 -1,500 -0.1
34.95
36.50
35.20
2 tháng
(2026-01-16) 		-0.30 -0.83% 52,100 -1,900 -0.1
34.95
36.50
35.20
3 tháng
(2025-12-17) 		-0.20 -0.56% 97,900 -2,900 -0.1
34.95
36.90
35.20
6 tháng
(2025-09-18) 		-1.09 -2.96% 239,900 -14,600 -0.5
34.95
37.90
35.20
12 tháng
(2025-03-24) 		-1.45 -3.89% 1,034,700 -435,300 -16.2
34.95
39.80
35.20
24 tháng
(2024-03-27) 		0.33 0.93% 1,680,200 -465,515 -17.3
34.47
40.37
35.20
36 tháng
(2023-04-03) 		7.56 26.78% 2,522,400 -223,315 -7.9
27.90
40.37
35.20
60 tháng
(2021-04-12) 		17.64 97.16% 7,392,700 146,905 6.8
18.16
40.37
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2017
12.12
 270 12.12 12.12 12.12 0 0 0
17/05/2017
12.12
 0 12.12 12.12 12.12 0 0 0
16/05/2017
12.12
 700 12.17 12.17 12.12 0 0 0
15/05/2017
12.17
 5,940 12.23 12.23 12.07 0 0 0
12/05/2017
12.23
 870 12.07 12.23 12.07 100 0 0.0
11/05/2017
12.07
 1,000 12.12 12.12 12.07 100 0 0.0
10/05/2017
12.12
 300 12.12 12.12 12.12 0 0 0
09/05/2017
12.12
 1,000 12.07 12.12 12.12 0 0 0
08/05/2017
12.07
 450 12.23 12.23 12.07 60 0 0.0
05/05/2017
12.23
 0 12.23 12.23 12.23 0 0 0
04/05/2017
12.23
 10,330 12.33 12.33 12.17 0 0 0
03/05/2017
12.33
 1,100 12.12 12.33 12.07 130 0 0.0
28/04/2017
12.12
 0 12.12 12.12 12.12 0 0 0
27/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2017
12.12
 1,000 12.07 12.12 12.12 0 0 0
26/04/2017
12.07
 20 12.07 12.07 11.62 0 0 0
25/04/2017
12.07
 340 12.07 12.07 12.07 0 0 0
24/04/2017
12.07
 0 12.07 12.07 12.07 0 0 0
21/04/2017
12.07
 300 12.07 12.07 12.07 0 300 -0.0
20/04/2017
12.07
 2,750 12.07 12.32 12.07 250 0 0.0
19/04/2017
12.07
 0 12.07 12.07 12.07 0 0 0
18/04/2017
12.07
 3,240 11.67 12.47 11.67 1,630 2,230 -0.0
17/04/2017
11.67
 820 11.74 11.74 11.67 0 0 0
14/04/2017
11.74
 10 11.77 11.77 11.74 0 10 -0.0
13/04/2017
11.77
 600 11.74 11.77 11.74 0 600 -0.0
12/04/2017
11.74
 330 11.59 11.74 11.62 0 330 -0.0
11/04/2017
11.59
 770 11.59 11.59 11.59 0 0 0
10/04/2017
11.59
 410 11.77 11.77 11.57 60 100 -0.0
07/04/2017
11.77
 110 11.62 11.77 11.77 0 0 0
05/04/2017
11.62
 0 11.62 11.62 11.62 0 0 0
04/04/2017
11.62
 3,500 11.72 11.72 11.62 0 0 0
03/04/2017
11.72
 530 11.77 11.77 11.72 0 0 0
31/03/2017
11.77
 600 11.67 11.77 11.67 0 320 -0.0
30/03/2017
11.67
 20 11.64 11.67 11.67 0 0 0
29/03/2017
11.64
 1,560 11.62 11.72 11.62 0 1,500 -0.0
28/03/2017
11.62
 300 11.57 11.62 11.57 0 0 0
27/03/2017
11.57
 800 11.57 11.57 11.57 0 0 0
24/03/2017
11.57
 500 11.72 11.72 11.57 0 0 0
23/03/2017
11.72
 0 11.72 11.72 11.72 0 0 0
22/03/2017
11.72
 1,000 11.57 11.72 11.72 0 0 0
21/03/2017
11.57
 0 11.57 11.57 11.57 0 0 0
20/03/2017
11.57
 100 11.57 11.57 11.57 0 0 0
17/03/2017
11.57
 410 11.72 11.72 11.57 0 0 0
16/03/2017
11.72
 1,040 11.72 11.72 11.72 0 0 0
15/03/2017
11.72
 680 11.54 11.72 11.52 0 0 0
14/03/2017
11.54
 2,230 11.74 11.74 11.21 0 0 0
13/03/2017
11.74
 500 11.57 11.74 11.74 0 0 0
10/03/2017
11.57
 0 11.57 11.57 11.57 0 0 0
09/03/2017
11.57
 3,520 11.62 11.62 11.57 0 0 0
08/03/2017
11.62
 1,560 11.57 11.87 11.52 550 960 -0.0
07/03/2017
11.57
 4,000 11.82 11.82 11.57 0 0 0
06/03/2017
11.82
 6,290 11.87 11.87 11.11 200 10 0.0
03/03/2017
11.87
 20 11.82 11.87 11.87 0 20 -0.0
02/03/2017
11.82
 2,200 11.77 11.82 11.57 0 1,200 -0.0
01/03/2017
11.77
 5,640 11.82 11.82 11.31 490 3,140 -0.1
28/02/2017
11.82
 1,850 11.97 11.97 11.82 0 680 -0.0
27/02/2017
11.97
 950 12.07 12.07 11.87 0 50 -0.0
24/02/2017
12.07
 10 12.07 12.07 12.07 0 10 -0.0
23/02/2017
12.07
 590 12.04 12.07 12.04 0 0 0
22/02/2017
12.04
 500 12.02 12.04 12.04 0 0 0
21/02/2017
12.02
 100 12.02 12.02 12.02 0 0 0
20/02/2017
12.02
 160 11.57 12.02 11.97 0 0 0
17/02/2017
11.57
 1,440 11.72 11.72 11.57 0 1,440 -0.0
16/02/2017
11.72
 1,090 11.77 11.77 11.72 500 990 -0.0
15/02/2017
11.77
 2,530 11.72 11.82 11.77 0 0 0
14/02/2017
11.72
 1,010 12.17 12.17 11.72 0 0 0
13/02/2017
12.17
 0 12.17 12.17 12.17 0 0 0
10/02/2017
12.17
 430 11.57 12.37 11.59 0 0 0
09/02/2017
11.57
 300 12.07 12.87 11.57 0 0 0
08/02/2017
12.07
 3,560 12.07 12.07 11.44 0 0 0
07/02/2017
12.07
 310 12.07 12.07 11.87 0 0 0
06/02/2017
12.07
 310 12.07 12.07 11.87 0 0 0
03/02/2017
12.07
 2,800 12.47 12.47 11.62 0 0 0
02/02/2017
12.47
 0 12.47 12.47 12.47 0 0 0
25/01/2017
12.47
 1,190 11.69 12.47 11.89 0 0 0
24/01/2017
11.69
 1,600 12.32 12.32 11.69 0 0 0
23/01/2017
12.32
 10,850 12.42 12.57 12.32 8,780 0 0.2
20/01/2017
12.42
 1,200 12.47 12.67 12.42 0 0 0
19/01/2017
12.47
 0 12.47 12.47 12.47 0 0 0
18/01/2017
12.47
 320 12.72 12.72 12.32 0 0 0
17/01/2017
12.72
 10 12.17 12.72 12.72 0 0 0
16/01/2017
12.17
 980 12.87 12.87 12.17 400 0 0.0
13/01/2017
12.87
 2,750 12.04 12.87 12.82 0 0 0
12/01/2017
12.04
 1,000 12.67 12.67 12.04 70 0 0.0
11/01/2017
12.67
 600 12.67 12.67 12.57 0 0 0
10/01/2017
12.67
 12,870 12.67 12.67 12.57 0 0 0
09/01/2017
12.67
 100 12.62 12.67 12.67 0 0 0
06/01/2017
12.62
 4,440 12.57 12.62 12.57 0 0 0
05/01/2017
12.57
 2,480 12.57 12.57 12.57 700 0 0.0
04/01/2017
12.57
 11,930 12.57 12.57 12.52 0 0 0
03/01/2017
12.57
 400 12.57 12.57 12.57 0 0 0
30/12/2016
12.57
 2,820 12.50 12.57 12.30 0 0 0
29/12/2016
12.50
 11,290 12.52 12.52 12.17 0 460 -0.0
28/12/2016
12.52
 300 12.52 12.52 12.47 0 260 -0.0
27/12/2016
12.52
 5,060 12.12 12.57 12.12 0 0 0
26/12/2016
12.12
 1,010 12.07 12.12 11.36 0 0 0
23/12/2016
12.07
 0 12.07 12.07 12.07 0 0 0
22/12/2016
12.07
 0 12.07 12.07 12.07 0 0 0
21/12/2016
12.07
 3,800 11.57 12.07 11.57 0 1,000 -0.0
20/12/2016
11.57
 0 11.57 11.57 11.57 0 0 0
19/12/2016
11.57
 300 11.82 11.82 11.57 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |