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)
05/12/2014
10.13
 1,750 9.93 10.32 9.93 1,030 0 0.0
04/12/2014
9.93
 10 9.93 9.93 9.93 0 0 0
03/12/2014
9.93
 1,630 9.74 10.01 9.78 100 0 0.0
02/12/2014
9.74
 2,530 9.74 9.74 9.74 0 2,000 -0.1
01/12/2014
9.74
 14,290 9.89 9.89 9.74 200 740 -0.0
28/11/2014
9.89
 5,030 9.86 10.13 9.74 30 0 0.0
27/11/2014
9.86
 20,940 9.74 9.86 9.74 0 0 0
26/11/2014: Cổ tức tiền mặt tỉ lệ: 4.6%
26/11/2014
9.74
 3,100 9.64 9.82 9.74 3,000 0 0.1
25/11/2014
9.64
 7,060 9.56 9.64 9.22 0 3,760 -0.1
24/11/2014
9.56
 20 9.60 9.60 9.37 10 0 0.0
21/11/2014
9.60
 5,520 9.71 9.71 9.26 0 0 0
20/11/2014
9.71
 1,570 9.75 9.75 9.18 10 0 0.0
19/11/2014
9.75
 10 9.56 9.75 9.75 0 0 0
18/11/2014
9.56
 0 9.56 9.56 9.56 0 0 0
17/11/2014
9.56
 220 9.56 9.94 9.56 0 0 0
14/11/2014
9.56
 2,500 9.56 9.56 9.56 2,000 0 0.1
13/11/2014
9.56
 14,740 9.64 9.64 9.48 500 9,000 -0.2
12/11/2014
9.64
 2,600 9.75 10.17 9.64 0 10 -0.0
11/11/2014
9.75
 1,530 9.94 9.94 9.75 0 1,530 -0.0
10/11/2014
9.94
 4,400 9.94 9.94 9.94 0 0 0
07/11/2014
9.94
 2,100 9.94 9.94 9.94 0 0 0
06/11/2014
9.94
 10 9.45 9.94 9.94 10 0 0.0
05/11/2014
9.45
 5,600 10.13 10.25 9.45 0 10 -0.0
04/11/2014
10.13
 2,130 10.25 10.25 10.13 70 0 0.0
03/11/2014
10.25
 40,610 10.25 10.25 10.17 40,000 3,000 1.0
31/10/2014
10.25
 3,330 10.25 10.25 10.13 400 620 -0.0
30/10/2014
10.25
 2,910 10.21 10.29 10.13 0 700 -0.0
29/10/2014
10.21
 76,840 9.83 10.21 9.75 236,140 4,140 6.2
28/10/2014
9.83
 44,280 9.45 9.83 9.18 40,000 12,800 0.0
27/10/2014
9.45
 3,140 9.45 9.56 9.18 0 1,000 -0.0
24/10/2014
9.45
 30,410 9.68 9.75 9.33 20 10,000 -0.2
23/10/2014
9.68
 48,230 9.71 9.71 9.37 0 0 0
22/10/2014
9.71
 17,170 9.75 9.75 9.18 630 15,500 -0.4
21/10/2014
9.75
 12,500 9.37 9.83 9.56 0 0 0
20/10/2014
9.37
 7,010 9.37 10.02 9.18 170 0 0.0
17/10/2014
9.37
 49,970 9.06 9.37 8.87 190 0 0.0
16/10/2014
9.06
 63,800 9.10 9.18 9.06 20 0 0.0
15/10/2014
9.10
 1,660 8.80 9.37 9.03 0 950 -0.0
14/10/2014
8.80
 47,220 9.06 9.37 8.80 140 0 0.0
13/10/2014
9.06
 600 9.06 9.10 9.06 30 0 0.0
10/10/2014
9.06
 7,190 9.06 9.06 9.06 20 3,900 -0.1
09/10/2014
9.06
 10,840 9.18 9.18 9.06 0 0 0
08/10/2014
9.18
 2,270 9.29 9.87 9.06 70 0 0.0
07/10/2014
9.29
 9,350 9.29 9.87 9.06 3,200 70 0.1
06/10/2014
9.29
 36,210 9.03 9.29 9.06 200 0 0.0
03/10/2014
9.03
 10,880 9.06 9.06 9.03 0 0 0
02/10/2014
9.06
 9,900 9.06 9.10 9.06 0 0 0
01/10/2014
9.06
 22,370 9.06 9.06 8.80 60 0 0.0
30/09/2014
9.06
 57,870 9.06 9.45 8.99 1,050 0 0.0
29/09/2014
9.06
 22,160 8.83 9.37 9.06 3,520 0 0.1
26/09/2014
8.83
 13,890 8.60 9.18 8.83 300 0 0.0
25/09/2014
8.60
 2,260 9.10 9.29 8.60 100 0 0.0
24/09/2014
9.10
 860 9.14 9.29 8.64 0 0 0
23/09/2014
9.14
 10 8.95 9.14 9.14 0 0 0
22/09/2014
8.95
 7,620 8.87 9.14 8.91 20 0 0.0
19/09/2014
8.87
 22,560 8.72 8.87 8.76 950 0 0.0
18/09/2014
8.72
 27,140 8.72 8.80 8.68 0 0 0
17/09/2014
8.72
 600 8.72 8.72 8.68 0 0 0
16/09/2014
8.72
 2,520 8.76 8.76 8.64 0 0 0
15/09/2014
8.76
 1,800 8.76 8.80 8.64 0 0 0
12/09/2014
8.76
 770 8.64 8.76 8.53 250 0 0.0
11/09/2014
8.64
 25,220 8.64 8.68 8.64 0 22,000 -0.5
10/09/2014
8.64
 9,820 8.57 8.80 8.57 0 0 0
09/09/2014
8.57
 35,150 8.60 8.68 8.57 0 21,000 -0.5
08/09/2014
8.60
 4,270 8.60 8.60 8.49 20 0 0.0
05/09/2014
8.60
 18,130 8.41 8.60 8.30 5,970 0 0.1
04/09/2014
8.41
 26,380 8.30 8.41 8.30 20 20,000 -0.4
03/09/2014
8.30
 22,000 8.34 8.41 8.30 0 0 0
29/08/2014
8.34
 29,670 8.34 8.60 8.30 7,680 0 0.2
28/08/2014
8.34
 2,130 8.41 8.41 8.26 30 0 0.0
27/08/2014
8.41
 13,550 8.49 8.49 8.22 850 0 0.0
26/08/2014
8.49
 4,720 8.49 8.49 8.34 530 0 0.0
25/08/2014
8.49
 6,170 8.41 8.49 8.26 0 0 0
22/08/2014
8.41
 500 8.34 8.41 8.30 20 0 0.0
21/08/2014
8.34
 6,730 8.18 8.38 8.22 70 0 0.0
20/08/2014
8.18
 380 8.22 8.80 8.18 360 0 0.0
19/08/2014
8.22
 5,210 8.30 8.30 8.22 0 0 0
18/08/2014
8.30
 2,300 8.30 8.30 8.30 0 0 0
15/08/2014
8.30
 5,900 8.38 8.41 8.15 1,300 0 0.0
14/08/2014
8.38
 22,530 8.34 8.38 8.11 3,050 0 0.1
13/08/2014
8.34
 570 8.38 8.38 8.26 0 0 0
12/08/2014
8.38
 3,600 8.38 8.60 8.38 0 0 0
11/08/2014
8.38
 6,170 8.38 8.38 8.22 0 0 0
08/08/2014
8.38
 4,330 8.38 8.57 8.26 0 0 0
07/08/2014
8.38
 9,130 8.41 8.41 8.22 0 5,000 -0.1
06/08/2014
8.41
 1,230 8.30 8.45 8.22 0 0 0
05/08/2014
8.30
 13,450 8.15 8.30 8.15 0 0 0
04/08/2014
8.15
 13,340 8.15 8.18 8.15 0 0 0
01/08/2014
8.15
 8,050 8.22 8.22 8.15 0 0 0
31/07/2014
8.22
 1,690 8.18 8.22 8.07 300 0 0.0
30/07/2014
8.18
 7,410 8.11 8.18 7.95 200 0 0.0
29/07/2014
8.11
 5,170 7.92 8.15 7.99 0 200 -0.0
28/07/2014
7.92
 2,200 8.03 8.03 7.76 100 0 0.0
25/07/2014
8.03
 570 8.22 8.30 8.03 0 0 0
24/07/2014
8.22
 7,150 8.11 8.41 8.11 20 0 0.0
23/07/2014
8.11
 3,710 8.11 8.22 8.11 0 0 0
22/07/2014
8.11
 6,830 8.18 8.26 8.11 0 0 0
21/07/2014
8.18
 3,160 8.26 8.26 7.95 0 0 0
18/07/2014
8.26
 4,000 8.26 8.34 8.18 0 0 0
17/07/2014
8.26
 810 8.26 8.26 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |