CTCP Thủy điện Thác Bà (tbc)

31.50
-0.50
(-1.56%)
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% 78,200 2,900 0
31.50
33.75
32
2 tháng
(2026-05-29) 		0.10 0.31% 106,500 7,200 0
31.35
33.75
32
3 tháng
(2026-04-29) 		-0.08 -0.24% 188,200 8,800 0
31.06
33.75
32
6 tháng
(2026-01-29) 		-1.94 -5.72% 370,600 9,900 -0.1
31.06
34.41
32
12 tháng
(2025-08-04) 		-3.33 -9.44% 715,300 -10,500 -0.9
31.06
36.07
32
24 tháng
(2024-08-07) 		-3.05 -8.71% 1,742,900 -434,700 -16.7
31.06
38.06
32
36 tháng
(2023-08-14) 		0.41 1.31% 2,445,500 -416,815 -16.0
30.38
38.06
32
60 tháng
(2021-08-23) 		12.18 61.47% 6,210,100 123,005 5.5
19.82
38.06
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
34.88
 900 36.16 36.16 34.88 400 100 0.0
06/10/2025
34.88
 3,000 35.43 35.52 34.88 100 200 -0.0
03/10/2025
34.88
 2,400 34.88 34.88 34.69 0 100 -0.0
02/10/2025
34.69
 2,200 34.69 34.69 34.69 0 0 0
01/10/2025
34.69
 8,400 34.83 34.88 34.69 0 5,900 -0.2
30/09/2025
34.88
 3,300 34.46 34.88 34.42 0 500 -0.0
29/09/2025
34.83
 5,500 34.88 34.88 34.83 0 500 -0.0
26/09/2025
34.78
 0 34.78 34.78 34.78 0 0 0
25/09/2025
34.78
 900 34.42 34.78 34.42 0 0 0
24/09/2025
34.88
 500 34.46 34.88 34.46 0 0 0
23/09/2025
34.60
 0 34.60 34.60 34.60 0 0 0
22/09/2025
34.60
 15,600 34.42 34.60 34.42 0 0 0
19/09/2025
34.60
 1,100 34.55 34.60 34.55 0 0 0
18/09/2025
34.78
 15,200 34.88 34.88 34.78 6,000 0 0.2
17/09/2025
34.78
 11,300 34.88 34.88 34.78 0 0 0
16/09/2025
34.78
 3,200 34.92 34.92 34.78 0 0 0
15/09/2025
34.92
 100 34.92 34.92 34.92 0 0 0
12/09/2025
34.88
 4,700 34.69 34.88 34.69 1,000 0 0.0
11/09/2025
34.69
 700 34.69 34.69 34.69 0 0 0
10/09/2025
34.69
 200 34.69 34.69 34.69 0 0 0
09/09/2025
34.69
 1,000 34.78 34.78 34.69 0 200 -0.0
08/09/2025
34.78
 2,800 34.78 34.88 34.55 0 100 -0.0
05/09/2025
34.97
 400 35.15 35.15 34.97 0 300 -0.0
04/09/2025
34.83
 900 34.83 34.83 34.83 0 0 0
03/09/2025
34.55
 6,700 34.55 34.55 34.55 0 6,700 -0.3
29/08/2025
34.55
 10,400 34.55 34.69 34.55 0 2,500 -0.1
28/08/2025
35.24
 11,200 34.51 35.24 34.51 0 200 0
27/08/2025
34.55
 2,300 34.60 34.65 34.55 1,100 0 0.0
26/08/2025
34.60
 8,800 34.78 34.78 34.60 200 0 0.0
25/08/2025
34.74
 3,700 35.33 35.33 34.74 0 0 0
22/08/2025
34.74
 600 34.74 34.78 34.74 0 0 0
21/08/2025
35.33
 600 35.61 35.61 35.33 0 0 0
20/08/2025
35.61
 13,600 34.46 35.61 34.46 0 0 0
19/08/2025
34.69
 4,400 34.51 35.06 34.46 0 0 0
18/08/2025
34.88
 1,500 34.37 34.88 34.37 0 0 0
15/08/2025
34.60
 2,500 34.74 34.74 34.51 0 1,200 -0.0
14/08/2025
34.55
 6,600 35.98 35.98 34.46 0 0 0
13/08/2025
35.98
 2,300 34.37 35.98 34.37 0 100 -0.0
12/08/2025
36.07
 10,700 34.69 36.07 34.42 0 0 0
11/08/2025
34.78
 900 34.78 34.78 34.65 0 0 0
08/08/2025
34.78
 5,200 34.28 34.88 33.96 0 0 0
07/08/2025
34.46
 1,100 35.33 35.33 34.46 0 0 0
06/08/2025
34.42
 2,700 34.51 34.51 34.42 0 0 0
05/08/2025
35.33
 0 35.33 35.33 35.33 0 0 0
04/08/2025
35.33
 27,200 35.33 35.33 34.92 0 0 0
01/08/2025
35.33
 2,200 34.92 35.33 34.92 0 0 0
31/07/2025
34.88
 13,300 34.88 35.06 34.88 0 0 0
30/07/2025
34.88
 1,600 34.23 34.88 34.23 0 0 0
29/07/2025
34.88
 3,300 34.65 34.88 34.60 200 0 0.0
28/07/2025
34.65
 17,800 34.23 34.78 34.23 0 17,000 -0.6
25/07/2025
34.23
 2,700 34.19 34.42 34.14 0 0 0
24/07/2025
34.14
 1,400 34.14 34.14 34.14 0 0 0
23/07/2025
34.42
 4,700 34.32 34.42 33.96 0 0 0
22/07/2025
34.42
 0 34.42 34.42 34.42 0 0 0
21/07/2025
34.42
 900 34.46 34.88 34.42 0 0 0
18/07/2025
34.42
 0 34.42 34.42 34.42 0 0 0
17/07/2025
34.42
 300 34.46 34.46 34.42 0 0 0
16/07/2025
34.28
 3,600 34.32 34.32 34.28 1,000 0 0.0
15/07/2025
34.28
 1,900 34.46 34.46 34.23 0 0 0
14/07/2025
34.46
 1,300 34.46 34.46 34.46 100 0 0.0
11/07/2025
34.78
 6,500 34.74 34.83 34.42 0 0 0
10/07/2025
34.00
 900 34.46 34.46 34.00 0 500 0
09/07/2025
34.46
 1,000 34.51 34.51 34.46 0 0 0
08/07/2025
34.51
 700 33.59 34.51 33.59 0 0 0
07/07/2025
34.55
 1,000 34.55 34.55 34.55 0 0 0
04/07/2025
34.55
 300 34.55 34.55 34.55 0 0 0
03/07/2025
34.55
 20,900 34.60 34.60 33.77 0 0 0
02/07/2025
34.42
 33,000 34.42 34.78 34.42 0 300 -0.0
01/07/2025
34.42
 1,800 34.42 34.60 34.42 0 0 0
30/06/2025
34.46
 1,000 34.14 34.78 34.14 0 0 0
27/06/2025
34.37
 19,400 33.04 34.37 33.04 300 18,900 -0.7
26/06/2025
33.04
 74,700 33.50 33.50 33.04 300 73,700 -2.7
25/06/2025
33.41
 57,100 34.00 34.00 33.41 100 54,100 -2.0
24/06/2025
34.00
 61,700 34.14 34.14 33.96 100 60,800 -2.3
23/06/2025
34.42
 34,600 34.92 34.92 34.23 0 33,800 -1.3
20/06/2025
34.92
 95,400 34.97 34.97 34.88 100 103,700 -3.9
19/06/2025
35.33
 15,800 35.38 35.38 35.24 0 15,600 -0.6
18/06/2025
35.38
 6,400 35.38 35.38 35.33 0 4,400 -0.2
17/06/2025
35.38
 13,600 35.38 35.38 35.38 0 9,600 -0.4
16/06/2025
35.38
 13,800 35.52 35.52 35.33 0 8,400 -0.3
13/06/2025
35.33
 5,400 35.33 35.33 35.33 0 4,000 -0.2
12/06/2025
35.10
 0 35.10 35.10 35.10 0 0 0
11/06/2025
35.10
 10,700 35.06 35.10 35.06 0 5,700 -0.2
10/06/2025
35.33
 2,300 35.15 35.33 35.15 0 100 -0.0
09/06/2025
35.33
 0 35.33 35.33 35.33 0 0 0
06/06/2025
35.33
 4,000 35.43 35.43 35.33 0 3,000 -0.1
05/06/2025
35.33
 500 35.33 35.33 35.33 0 0 0
04/06/2025
35.33
 3,300 36.25 36.25 35.33 0 2,000 -0.1
03/06/2025
35.33
 7,800 35.33 35.33 35.33 0 7,500 -0.3
02/06/2025
35.33
 10,600 35.33 35.33 35.33 0 3,800 -0.1
30/05/2025
35.33
 1,800 35.33 36.21 34.88 0 800 -0.0
29/05/2025
36.21
 200 36.21 36.21 36.21 0 0 0
28/05/2025
36.25
 1,800 36.21 36.25 36.21 0 0 0
27/05/2025
36.25
 5,000 36.25 36.25 36.25 0 3,000 -0.1
26/05/2025
36.16
 0 36.16 36.16 36.16 0 0 0
23/05/2025
36.16
 100 36.16 36.16 36.16 0 0 0
22/05/2025
36.16
 0 36.16 36.16 36.16 0 0 0
21/05/2025
36.16
 100 36.16 36.16 36.16 0 0 0
20/05/2025
36.34
 300 36.25 36.34 36.25 0 0 0
19/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2025
36.25
 0 36.25 36.25 36.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |