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)
16/12/2016
11.82
 1,470 12.07 12.07 11.82 470 0 0.0
15/12/2016
12.07
 100 12.07 12.07 12.07 100 0 0.0
14/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2016
12.07
 500 11.57 12.07 12.07 500 0 0.0
13/12/2016
11.57
 9,740 11.57 11.57 11.57 0 0 0
12/12/2016
11.57
 0 11.57 11.57 11.57 0 0 0
09/12/2016
11.57
 300 11.57 11.57 11.57 300 0 0.0
08/12/2016
11.57
 500 11.57 11.57 11.57 450 0 0.0
07/12/2016
11.57
 0 11.57 11.57 11.57 0 0 0
06/12/2016
11.57
 4,300 11.57 11.57 11.52 1,360 0 0.0
05/12/2016
11.57
 3,570 11.57 11.57 11.52 300 0 0.0
02/12/2016
11.57
 1,000 11.57 11.57 11.57 0 1,000 -0.0
01/12/2016
11.57
 0 11.57 11.57 11.57 0 0 0
30/11/2016
11.57
 1,000 11.88 11.88 11.57 0 0 0
29/11/2016
11.88
 0 11.88 11.88 11.88 0 0 0
28/11/2016
11.88
 10 12.77 12.77 11.88 0 0 0
25/11/2016
12.77
 600 12.63 12.77 11.76 0 0 0
24/11/2016
12.63
 0 12.63 12.63 12.63 0 0 0
23/11/2016
12.63
 1,020 11.81 12.63 11.13 0 20 -0.0
22/11/2016
11.81
 1,380 11.37 11.81 10.63 30 180 -0.0
21/11/2016
11.37
 1,260 11.32 11.37 11.37 0 0 0
18/11/2016
11.32
 1,280 11.08 11.32 11.13 570 0 0.0
17/11/2016
11.08
 0 11.08 11.08 11.08 0 0 0
16/11/2016
11.08
 0 11.08 11.08 11.08 0 0 0
15/11/2016
11.08
 0 11.08 11.08 11.08 0 0 0
14/11/2016
11.08
 1,900 11.11 11.11 11.08 0 0 0
11/11/2016
11.11
 210 11.13 11.13 11.11 0 0 0
10/11/2016
11.13
 1,020 11.08 11.18 11.08 420 0 0.0
09/11/2016
11.08
 1,760 11.32 11.32 11.08 1,760 0 0.0
08/11/2016
11.32
 140 11.54 11.54 11.32 140 0 0.0
07/11/2016
11.54
 100 11.57 11.57 11.54 0 0 0
04/11/2016
11.57
 0 11.57 11.57 11.57 0 0 0
03/11/2016
11.57
 1,000 11.57 11.57 11.57 1,000 0 0.0
02/11/2016
11.57
 3,070 11.57 11.57 11.57 0 0 0
01/11/2016
11.57
 2,890 11.57 11.57 11.08 400 0 0.0
31/10/2016
11.57
 0 11.57 11.57 11.57 0 0 0
28/10/2016
11.57
 790 11.76 11.76 11.57 770 0 0.0
27/10/2016
11.76
 700 11.32 11.76 11.32 90 370 -0.0
26/10/2016
11.32
 0 11.32 11.32 11.32 0 0 0
25/10/2016
11.32
 4,010 11.32 11.32 11.25 10 0 0.0
24/10/2016
11.32
 30 11.08 11.32 11.32 30 30 0
21/10/2016
11.08
 0 11.08 11.08 11.08 0 0 0
20/10/2016
11.08
 1,100 11.08 11.13 11.08 0 0 0
19/10/2016
11.08
 4,800 11.08 11.08 11.08 1,000 3,800 -0.1
18/10/2016
11.08
 3,570 11.57 11.57 10.99 1,950 0 0.0
17/10/2016
11.57
 520 11.32 11.57 11.57 520 0 0.0
14/10/2016
11.32
 730 11.08 11.57 11.32 730 0 0.0
13/10/2016
11.08
 0 11.08 11.08 11.08 0 0 0
12/10/2016
11.08
 2,800 10.99 11.37 11.08 2,450 0 0.1
11/10/2016
10.99
 4,890 11.04 11.35 10.99 660 0 0.0
10/10/2016
11.04
 910 11.73 11.73 11.04 190 0 0.0
07/10/2016
11.73
 70 11.81 11.81 11.08 0 0 0
06/10/2016
11.81
 520 11.52 11.81 11.08 0 0 0
05/10/2016
11.52
 520 11.76 11.83 11.08 0 0 0
04/10/2016
11.76
 1,030 11.57 11.83 10.77 0 0 0
03/10/2016
11.57
 2,000 11.54 11.57 11.49 0 1,000 -0.0
30/09/2016
11.54
 1,970 11.81 12.26 11.18 0 0 0
29/09/2016
11.81
 1,450 11.76 12.24 10.99 0 0 0
28/09/2016
11.76
 20 11.52 11.76 11.52 0 0 0
27/09/2016
11.52
 3,500 11.90 11.90 11.52 0 0 0
26/09/2016
11.90
 0 11.90 11.90 11.90 0 0 0
23/09/2016
11.90
 1,010 11.57 11.90 11.08 0 0 0
22/09/2016
11.57
 4,110 11.32 11.57 11.54 0 0 0
21/09/2016
11.32
 510 11.57 11.95 11.32 0 10 -0.0
20/09/2016
11.57
 1,120 11.81 11.81 11.04 0 0 0
19/09/2016
11.81
 4,180 11.81 11.81 11.57 0 500 -0.0
16/09/2016
11.81
 5,000 11.71 11.81 11.76 0 0 0
15/09/2016
11.71
 3,910 12.34 12.34 11.71 1,470 0 0.0
14/09/2016
12.34
 490 11.57 12.34 11.57 400 0 0.0
13/09/2016
11.57
 820 11.18 11.57 10.60 0 0 0
12/09/2016
11.18
 1,300 10.99 11.18 11.18 0 0 0
09/09/2016
10.99
 130 10.60 10.99 10.99 0 0 0
08/09/2016
10.60
 10,000 11.23 11.23 10.60 0 10,000 -0.2
07/09/2016
11.23
 0 11.23 11.23 11.23 0 0 0
06/09/2016
11.23
 0 11.23 11.23 11.23 0 0 0
05/09/2016
11.23
 930 11.23 11.23 10.75 0 0 0
01/09/2016
11.23
 200 11.18 11.23 11.18 0 0 0
31/08/2016
11.18
 4,450 11.18 11.23 11.18 0 0 0
30/08/2016
11.18
 2,730 11.18 11.18 11.18 0 0 0
29/08/2016
11.18
 420 11.32 11.32 11.13 0 0 0
26/08/2016
11.32
 11,980 11.08 11.47 11.08 0 70 -0.0
25/08/2016
11.08
 0 11.08 11.08 11.08 0 0 0
24/08/2016
11.08
 0 11.08 11.08 11.08 0 0 0
23/08/2016
11.08
 5,350 11.08 11.08 11.08 0 0 0
22/08/2016
11.08
 0 11.08 11.08 11.08 0 0 0
19/08/2016
11.08
 3,240 11.08 11.47 11.08 40 0 0.0
18/08/2016
11.08
 100 11.08 11.08 11.08 0 0 0
17/08/2016
11.08
 0 11.08 11.08 11.08 0 0 0
16/08/2016
11.08
 5,540 11.32 11.32 11.08 490 0 0.0
15/08/2016
11.32
 3,220 11.32 11.32 11.32 100 920 -0.0
12/08/2016
11.32
 2,210 11.57 11.57 11.28 1,000 0 0.0
11/08/2016
11.57
 4,330 11.57 11.71 11.08 300 0 0.0
10/08/2016
11.57
 5,100 11.76 11.76 11.57 0 130 -0.0
09/08/2016
11.76
 2,020 11.47 11.76 10.94 0 0 0
08/08/2016
11.47
 10 11.13 11.47 11.47 0 0 0
05/08/2016
11.13
 110 11.95 11.95 11.13 0 0 0
04/08/2016
11.95
 1,130 11.95 11.95 11.95 0 0 0
03/08/2016
11.95
 1,000 11.95 11.95 11.95 0 0 0
02/08/2016
11.95
 1,930 11.28 11.95 10.70 0 0 0
01/08/2016
11.28
 890 11.52 11.52 10.89 100 0 0.0
29/07/2016
11.52
 1,070 11.66 11.66 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |