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)
09/07/2015
11.94
 1,000 12.07 12.07 11.94 1,000 0 0.0
08/07/2015
12.07
 5,110 11.89 12.07 11.84 0 0 0
07/07/2015
11.89
 0 11.89 11.89 11.89 0 0 0
06/07/2015
11.89
 170 11.89 11.89 11.89 0 0 0
03/07/2015
11.89
 5,850 11.94 11.98 11.89 5,450 0 0.1
02/07/2015
11.94
 1,800 11.52 11.94 11.94 1,800 1,000 0.0
01/07/2015
11.52
 0 11.52 11.52 11.52 0 0 0
30/06/2015
11.52
 0 11.52 11.52 11.52 0 0 0
29/06/2015
11.52
 470 11.62 11.62 11.52 0 0 0
26/06/2015
11.62
 3,900 11.80 11.94 11.62 1,300 0 0.0
25/06/2015
11.80
 8,600 11.71 11.89 11.71 100 0 0.0
24/06/2015
11.71
 380 11.75 11.75 11.71 0 0 0
23/06/2015
11.75
 330 11.71 11.80 11.75 0 0 0
22/06/2015
11.71
 1,570 11.71 11.71 11.57 0 0 0
19/06/2015
11.71
 670 11.48 11.71 11.71 0 0 0
18/06/2015
11.48
 1,800 11.52 11.52 11.48 0 0 0
17/06/2015
11.52
 0 11.52 11.52 11.52 0 0 0
16/06/2015
11.52
 200 11.75 11.75 11.52 0 0 0
15/06/2015
11.75
 140 11.75 11.80 11.75 0 0 0
12/06/2015
11.75
 0 11.75 11.75 11.75 0 0 0
11/06/2015
11.75
 190 11.89 11.89 11.75 0 0 0
10/06/2015
11.89
 2,200 11.75 11.89 11.52 0 0 0
09/06/2015
11.75
 560 11.75 11.75 11.75 0 0 0
08/06/2015
11.75
 1,000 11.52 11.75 11.75 0 0 0
05/06/2015
11.52
 1,210 11.52 12.03 11.52 0 0 0
04/06/2015
11.52
 70 11.94 11.94 11.52 0 0 0
03/06/2015
11.94
 3,000 12.03 12.03 11.94 0 0 0
02/06/2015
12.03
 16,500 11.94 12.03 11.48 0 0 0
01/06/2015
11.94
 0 11.94 11.94 11.94 0 0 0
29/05/2015
11.94
 5,470 11.94 11.94 11.71 0 0 0
28/05/2015
11.94
 0 11.94 11.94 11.94 0 0 0
27/05/2015
11.94
 0 11.94 11.94 11.94 0 0 0
26/05/2015
11.94
 1,070 11.94 11.94 11.94 1,000 0 0.0
25/05/2015
11.94
 0 11.94 11.94 11.94 0 0 0
22/05/2015
11.94
 0 11.94 11.94 11.94 0 0 0
21/05/2015
11.94
 0 11.94 11.94 11.94 0 0 0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
20/05/2015
11.94
 16,520 11.25 12.03 11.94 0 3,500 -0.1
19/05/2015
11.25
 4,110 11.25 11.46 11.25 0 140 -0.0
18/05/2015
11.25
 34,080 11.25 11.29 11.25 350 0 0.0
15/05/2015
11.25
 1,150 11.29 11.29 11.25 0 0 0
14/05/2015
11.29
 2,000 11.25 11.29 11.29 0 200 -0.0
13/05/2015
11.25
 6,500 11.25 11.25 11.25 0 0 0
12/05/2015
11.25
 1,000 11.55 11.55 11.25 0 0 0
11/05/2015
11.55
 0 11.55 11.55 11.55 0 0 0
08/05/2015
11.55
 23,160 11.46 11.55 11.25 7,150 0 0.2
07/05/2015
11.46
 1,280 11.46 11.46 11.25 0 0 0
06/05/2015
11.46
 20 11.25 11.46 11.46 0 0 0
05/05/2015
11.25
 24,920 11.25 11.80 11.25 0 0 0
04/05/2015
11.25
 9,700 11.25 11.25 11.25 3,700 0 0.1
27/04/2015
11.25
 15,000 11.25 11.25 11.21 10,000 0 0.3
24/04/2015
11.25
 5,200 11.46 11.46 11.25 5,000 0 0.1
23/04/2015
11.46
 110 11.46 11.67 11.46 0 0 0
22/04/2015
11.46
 10 11.46 11.46 11.46 0 0 0
21/04/2015
11.46
 880 11.12 11.46 11.12 0 0 0
20/04/2015
11.12
 0 11.12 11.12 11.12 0 0 0
17/04/2015
11.12
 0 11.12 11.12 11.12 0 0 0
16/04/2015
11.12
 0 11.12 11.12 11.12 0 0 0
15/04/2015
11.12
 10 11.04 11.12 11.12 0 0 0
14/04/2015
11.04
 5,310 11.04 11.04 11.04 0 0 0
13/04/2015
11.04
 0 11.04 11.04 11.04 0 0 0
10/04/2015
11.04
 1,800 11.04 11.04 11.04 0 0 0
09/04/2015
11.04
 700 11.04 11.04 11.04 0 0 0
08/04/2015
11.04
 0 11.04 11.04 11.04 0 0 0
07/04/2015
11.04
 2,010 11.25 11.25 11.04 0 0 0
06/04/2015
11.25
 1,000 11.55 11.55 11.21 0 0 0
03/04/2015
11.55
 0 11.55 11.55 11.55 0 0 0
02/04/2015
11.55
 1,310 11.04 11.55 11.04 0 0 0
01/04/2015
11.04
 2,700 11.04 11.16 11.04 0 0 0
31/03/2015
11.04
 3,700 11.08 11.08 11.04 0 0 0
30/03/2015
11.08
 6,110 11.04 11.08 11.04 0 0 0
27/03/2015
11.04
 4,950 11.25 11.25 11.04 1,850 0 0.0
26/03/2015
11.25
 0 11.25 11.25 11.25 0 0 0
25/03/2015
11.25
 150 11.04 11.25 11.25 0 970 -0.0
24/03/2015
11.04
 6,480 11.12 11.12 11.04 0 970 -0.0
23/03/2015
11.12
 5,000 11.04 11.12 11.04 0 1,030 -0.0
20/03/2015
11.04
 10,300 11.04 11.08 11.04 0 0 0
19/03/2015
11.04
 5,400 10.99 11.04 11.04 400 0 0.0
18/03/2015
10.99
 10,870 10.99 11.04 10.99 870 0 0.0
17/03/2015
10.99
 8,200 11.04 11.04 10.99 2,000 0 0.1
16/03/2015
11.04
 11,070 11.08 11.08 10.99 2,320 0 0.1
13/03/2015
11.08
 8,000 11.04 11.08 11.04 0 0 0
12/03/2015
11.04
 10,960 10.95 11.04 11.04 3,960 0 0.1
11/03/2015
10.95
 7,930 10.87 11.04 10.95 4,000 0 0.1
10/03/2015
10.87
 3,110 11.04 11.04 10.87 0 0 0
09/03/2015
11.04
 4,020 11.04 11.04 10.99 0 0 0
06/03/2015
11.04
 7,950 10.82 11.12 11.04 0 0 0
05/03/2015
10.82
 2,030 11.04 11.04 10.82 0 0 0
04/03/2015
11.04
 4,220 10.99 11.04 10.87 0 0 0
03/03/2015
10.99
 3,780 10.82 11.04 10.99 0 0 0
02/03/2015
10.82
 2,300 10.82 10.82 10.82 0 0 0
27/02/2015
10.82
 55,700 11.04 11.04 10.82 0 54,700 -1.4
26/02/2015
11.04
 2,380 11.04 11.04 11.04 0 2,000 -0.1
25/02/2015
11.04
 1,400 11.04 11.04 11.04 0 1,400 -0.0
24/02/2015
11.04
 2,000 11.16 11.16 11.04 0 1,500 -0.0
13/02/2015
11.16
 4,500 11.21 11.21 11.04 150 0 0.0
12/02/2015
11.21
 2,010 11.04 11.21 11.04 10 0 0.0
11/02/2015
11.04
 9,300 11.04 11.04 11.04 2,200 0 0.1
10/02/2015
11.04
 3,050 11.04 11.04 10.95 1,050 0 0.0
09/02/2015
11.04
 4,300 11.04 11.04 11.04 2,300 0 0.1
06/02/2015
11.04
 2,300 11.04 11.04 11.04 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |