CTCP Thủy điện Thác Bà (tbc)

32.75
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
(2026-05-13) 		-0.25 -0.76% 82,000 1,100 0
31.35
34
32.75
2 tháng
(2026-04-13) 		-1.20 -3.54% 125,200 1,600 0
31.35
34.44
32.75
3 tháng
(2026-03-16) 		-2.03 -5.83% 230,000 5,700 0
31.35
34.97
32.75
6 tháng
(2025-12-15) 		-2.22 -6.35% 331,800 300 -0.2
31.35
36.82
32.75
12 tháng
(2025-06-17) 		-3.70 -10.16% 1,118,800 -408,100 -15.4
31.35
37.16
32.75
24 tháng
(2024-06-24) 		-5.53 -14.45% 1,677,800 -435,400 -16.4
31.35
39.22
32.75
36 tháng
(2023-06-28) 		1.32 4.19% 2,541,400 -292,815 -11.0
29.98
39.22
32.75
60 tháng
(2021-07-08) 		14.22 76.73% 6,580,200 156,705 6.7
18.12
39.22
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2014
7.70
 12,770 7.85 7.85 7.63 0 0 0
29/05/2014
7.85
 8,380 7.70 8.00 7.70 200 0 0.0
28/05/2014
7.70
 10,810 7.52 7.70 7.59 20 0 0.0
27/05/2014
7.52
 14,300 7.41 7.78 7.41 2,100 1,300 0.0
26/05/2014
7.41
 500 7.48 7.48 7.41 50 0 0.0
23/05/2014
7.48
 49,960 7.45 7.52 7.45 0 0 0
22/05/2014
7.45
 68,680 7.45 7.48 7.19 0 0 0
21/05/2014
7.45
 28,380 7.30 7.45 7.19 0 0 0
20/05/2014
7.30
 14,100 7.45 7.45 7.19 0 0 0
19/05/2014
7.45
 610 7.41 7.48 7.45 0 0 0
16/05/2014
7.41
 5,200 7.26 7.41 7.15 600 0 0.0
15/05/2014
7.26
 5,830 7.56 7.56 7.15 0 0 0
14/05/2014
7.56
 9,990 7.12 7.59 7.12 370 0 0.0
13/05/2014
7.12
 62,980 7.08 7.12 6.97 0 0 0
12/05/2014
7.08
 47,400 7.26 7.34 6.97 100 0 0.0
09/05/2014
7.26
 8,390 7.23 7.41 6.93 310 1,080 -0.0
08/05/2014
7.23
 30,780 7.45 7.45 6.93 1,300 510 0.0
07/05/2014
7.45
 950 7.30 7.52 7.34 650 0 0.0
06/05/2014
7.30
 12,810 7.45 7.45 7.26 0 0 0
05/05/2014
7.45
 22,700 7.45 7.70 7.45 1,500 140 0.0
29/04/2014
7.45
 4,020 7.26 7.48 7.34 0 0 0
28/04/2014
7.26
 6,410 7.37 7.63 7.26 0 0 0
25/04/2014
7.37
 24,560 7.15 7.52 7.30 0 1,000 -0.0
24/04/2014
7.15
 12,800 7.01 7.30 7.12 0 0 0
23/04/2014
7.01
 540 7.08 7.26 7.01 90 0 0.0
22/04/2014
7.08
 47,090 7.12 7.30 7.08 1,100 0 0.0
21/04/2014
7.12
 42,540 7.08 7.12 6.97 3,930 0 0.1
18/04/2014
7.08
 8,010 7.23 7.23 7.08 20 0 0.0
17/04/2014
7.23
 12,590 7.12 7.23 7.04 120 0 0.0
16/04/2014
7.12
 42,830 6.79 7.23 6.93 950 3,000 -0.0
15/04/2014
6.79
 15,750 6.86 7.26 6.79 950 0 0.0
14/04/2014
6.86
 5,730 6.86 6.90 6.86 0 0 0
11/04/2014
6.86
 30,430 6.86 6.93 6.86 0 0 0
10/04/2014
6.86
 9,300 6.86 7.01 6.86 0 0 0
08/04/2014
6.86
 7,090 6.82 7.04 6.86 0 0 0
07/04/2014
6.82
 12,260 6.75 6.97 6.82 150 0 0.0
04/04/2014
6.75
 4,600 6.79 6.90 6.75 0 0 0
03/04/2014
6.79
 31,730 6.75 6.90 6.75 0 30,720 -0.6
02/04/2014
6.75
 26,420 6.75 6.97 6.75 10 0 0.0
01/04/2014
6.75
 3,720 7.01 7.01 6.71 10 0 0.0
31/03/2014
7.01
 3,870 6.86 7.04 6.82 1,200 0 0.0
28/03/2014
6.86
 5,110 6.93 7.30 6.86 0 0 0
27/03/2014
6.93
 12,940 6.79 7.23 6.86 1,100 0 0.0
26/03/2014
6.79
 21,860 6.97 7.30 6.79 830 0 0.0
25/03/2014
6.97
 46,180 6.90 7.34 6.93 2,100 0 0.0
24/03/2014
6.90
 39,060 6.86 7.34 6.90 4,250 0 0.1
21/03/2014
6.86
 3,970 6.79 7.01 6.86 800 0 0.0
20/03/2014
6.79
 16,000 6.90 6.97 6.79 3,220 0 0.1
19/03/2014
6.90
 11,350 6.90 6.97 6.90 0 0 0
18/03/2014
6.90
 13,180 6.97 7.08 6.90 750 1,000 -0.0
17/03/2014
6.97
 30 6.79 6.97 6.90 20 0 0.0
14/03/2014
6.79
 7,680 6.97 7.08 6.79 1,350 800 0.0
13/03/2014
6.97
 6,880 7.04 7.52 6.93 3,600 700 0.1
12/03/2014
7.04
 10,250 7.01 7.04 6.90 1,800 500 0.0
11/03/2014
7.01
 13,610 6.93 7.01 6.90 3,200 1,000 0.0
10/03/2014
6.93
 16,190 6.86 7.01 6.82 4,670 1,640 0.1
07/03/2014
6.86
 810 6.90 6.90 6.86 210 0 0.0
06/03/2014
6.90
 11,000 6.86 7.01 6.90 0 0 0
05/03/2014
6.86
 14,410 6.79 7.04 6.82 5,300 2,200 0.1
04/03/2014
6.79
 5,720 6.71 7.04 6.75 920 0 0.0
03/03/2014
6.71
 7,130 7.01 7.01 6.71 4,620 1,500 0.1
28/02/2014
7.01
 50 7.01 7.01 7.01 0 50 -0.0
27/02/2014
7.01
 2,950 6.97 7.01 6.82 50 0 0.0
26/02/2014
6.97
 4,150 6.97 7.04 6.97 1,500 0 0.0
25/02/2014
6.97
 28,490 6.79 6.97 6.86 3,000 0 0.1
24/02/2014
6.79
 7,200 6.93 7.04 6.79 3,440 0 0.1
21/02/2014
6.93
 11,410 6.60 7.04 6.68 1,420 0 0.0
20/02/2014
6.60
 10,270 7.01 7.12 6.60 2,910 0 0.1
19/02/2014
7.01
 15,060 7.04 7.12 6.97 4,430 0 0.1
18/02/2014
7.04
 12,120 6.97 7.04 6.97 0 3,790 -0.1
17/02/2014
6.97
 6,690 6.90 7.01 6.90 0 0 0
14/02/2014
6.90
 19,880 6.90 7.01 6.90 0 0 0
13/02/2014
6.90
 21,480 6.79 7.01 6.90 0 0 0
12/02/2014
6.79
 8,550 6.90 7.04 6.68 100 0 0.0
11/02/2014
6.90
 32,870 6.90 7.12 6.79 1,120 0 0.0
10/02/2014
6.90
 4,560 6.79 7.12 6.60 2,130 0 0.0
07/02/2014
6.79
 7,810 6.53 6.97 6.75 0 0 0
06/02/2014
6.53
 11,050 6.97 7.26 6.53 660 0 0.0
27/01/2014
6.97
 2,600 6.90 7.08 6.97 150 0 0.0
24/01/2014
6.90
 36,410 6.71 6.90 6.68 400 0 0.0
23/01/2014
6.71
 22,510 6.60 6.93 6.71 1,100 0 0.0
22/01/2014
6.60
 2,580 6.79 6.97 6.60 2,000 0 0.0
21/01/2014
6.79
 610 6.64 6.79 6.64 600 0 0.0
20/01/2014
6.64
 14,020 6.64 6.64 6.64 530 0 0.0
17/01/2014
6.64
 16,400 6.60 6.64 6.60 20 0 0.0
16/01/2014
6.60
 71,200 6.60 6.64 6.57 0 0 0
15/01/2014
6.60
 13,680 6.60 6.60 6.57 0 0 0
14/01/2014
6.60
 15,000 6.64 6.64 6.60 0 0 0
13/01/2014
6.64
 27,030 6.57 6.79 6.53 6,980 0 0.1
10/01/2014
6.57
 5,920 6.60 6.60 6.57 830 0 0.0
09/01/2014
6.60
 8,510 6.60 6.60 6.57 100 0 0.0
08/01/2014
6.60
 3,460 6.53 6.64 6.42 2,050 0 0.0
07/01/2014
6.53
 11,110 6.46 6.82 6.46 2,250 0 0.0
06/01/2014
6.46
 8,420 6.31 6.46 6.35 3,200 0 0.1
03/01/2014
6.31
 930 6.24 6.31 6.31 0 0 0
02/01/2014
6.24
 550 6.24 6.27 6.24 490 0 0.0
31/12/2013
6.24
 4,790 6.42 6.42 6.24 1,660 0 0.0
30/12/2013
6.42
 5,980 6.42 6.42 6.35 2,880 0 0.0
27/12/2013
6.42
 2,200 6.27 6.42 6.27 2,000 0 0.0
26/12/2013
6.27
 2,040 6.35 6.46 6.24 1,950 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |