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)
16/07/2014
8.26
 210 8.22 8.26 8.26 0 0 0
15/07/2014
8.22
 9,180 8.22 8.22 8.22 0 0 0
14/07/2014
8.22
 10,490 8.11 8.22 8.11 0 0 0
11/07/2014
8.11
 7,290 8.26 8.26 8.11 0 0 0
10/07/2014
8.26
 5,110 8.26 8.26 8.07 0 0 0
09/07/2014
8.26
 12,530 7.99 8.41 8.03 0 0 0
08/07/2014
7.99
 11,200 7.99 7.99 7.92 0 0 0
07/07/2014
7.99
 10,160 7.99 7.99 7.76 0 0 0
04/07/2014
7.99
 3,010 7.95 7.99 7.76 0 0 0
03/07/2014
7.95
 1,530 7.95 7.99 7.76 0 0 0
02/07/2014
7.95
 12,140 7.95 7.95 7.80 0 0 0
01/07/2014
7.95
 6,890 7.76 7.95 7.73 0 0 0
30/06/2014
7.76
 13,790 7.73 7.84 7.73 0 0 0
27/06/2014
7.73
 22,330 7.76 7.84 7.57 0 0 0
26/06/2014
7.76
 2,010 7.76 7.76 7.53 0 0 0
25/06/2014
7.76
 7,570 7.65 7.76 7.53 0 0 0
24/06/2014
7.65
 3,510 7.53 7.65 7.53 10 0 0.0
23/06/2014
7.53
 1,610 7.65 7.84 7.53 960 0 0.0
20/06/2014
7.65
 100 7.76 7.76 7.65 0 0 0
19/06/2014
7.76
 10,720 7.50 7.76 7.50 350 0 0.0
18/06/2014
7.50
 10,190 7.53 7.65 7.50 1,040 400 0.0
17/06/2014
7.53
 0 7.53 7.53 7.53 0 0 0
16/06/2014
7.53
 8,620 7.46 7.53 7.46 0 0 0
13/06/2014
7.46
 1,420 7.42 7.46 7.38 0 0 0
12/06/2014
7.42
 3,410 7.42 7.42 7.42 0 0 0
11/06/2014
7.42
 25,000 7.42 7.42 7.42 0 0 0
10/06/2014
7.42
 28,200 7.42 7.46 7.42 0 0 0
09/06/2014
7.42
 76,170 7.42 7.46 7.38 0 0 0
06/06/2014
7.42
 60 7.46 7.46 7.38 20 0 0.0
05/06/2014
7.46
 2,680 7.46 7.46 7.34 0 1,550 -0.0
04/06/2014: Cổ tức tiền mặt tỉ lệ: 14%
04/06/2014
7.46
 8,400 7.23 7.50 7.34 1,000 0 0.0
03/06/2014
7.23
 14,740 7.19 7.44 7.23 0 0 0
02/06/2014
7.19
 7,220 7.48 7.48 7.19 400 0 0.0
30/05/2014
7.48
 12,770 7.62 7.62 7.41 0 0 0
29/05/2014
7.62
 8,380 7.48 7.76 7.48 200 0 0.0
28/05/2014
7.48
 10,810 7.30 7.48 7.37 20 0 0.0
27/05/2014
7.30
 14,300 7.19 7.55 7.19 2,100 1,300 0.0
26/05/2014
7.19
 500 7.26 7.26 7.19 50 0 0.0
23/05/2014
7.26
 49,960 7.23 7.30 7.23 0 0 0
22/05/2014
7.23
 68,680 7.23 7.26 6.98 0 0 0
21/05/2014
7.23
 28,380 7.09 7.23 6.98 0 0 0
20/05/2014
7.09
 14,100 7.23 7.23 6.98 0 0 0
19/05/2014
7.23
 610 7.19 7.26 7.23 0 0 0
16/05/2014
7.19
 5,200 7.05 7.19 6.94 600 0 0.0
15/05/2014
7.05
 5,830 7.33 7.33 6.94 0 0 0
14/05/2014
7.33
 9,990 6.91 7.37 6.91 370 0 0.0
13/05/2014
6.91
 62,980 6.87 6.91 6.77 0 0 0
12/05/2014
6.87
 47,400 7.05 7.12 6.77 100 0 0.0
09/05/2014
7.05
 8,390 7.01 7.19 6.73 310 1,080 -0.0
08/05/2014
7.01
 30,780 7.23 7.23 6.73 1,300 510 0.0
07/05/2014
7.23
 950 7.09 7.30 7.12 650 0 0.0
06/05/2014
7.09
 12,810 7.23 7.23 7.05 0 0 0
05/05/2014
7.23
 22,700 7.23 7.48 7.23 1,500 140 0.0
29/04/2014
7.23
 4,020 7.05 7.26 7.12 0 0 0
28/04/2014
7.05
 6,410 7.16 7.41 7.05 0 0 0
25/04/2014
7.16
 24,560 6.94 7.30 7.09 0 1,000 -0.0
24/04/2014
6.94
 12,800 6.80 7.09 6.91 0 0 0
23/04/2014
6.80
 540 6.87 7.05 6.80 90 0 0.0
22/04/2014
6.87
 47,090 6.91 7.09 6.87 1,100 0 0.0
21/04/2014
6.91
 42,540 6.87 6.91 6.77 3,930 0 0.1
18/04/2014
6.87
 8,010 7.01 7.01 6.87 20 0 0.0
17/04/2014
7.01
 12,590 6.91 7.01 6.84 120 0 0.0
16/04/2014
6.91
 42,830 6.59 7.01 6.73 950 3,000 -0.0
15/04/2014
6.59
 15,750 6.66 7.05 6.59 950 0 0.0
14/04/2014
6.66
 5,730 6.66 6.69 6.66 0 0 0
11/04/2014
6.66
 30,430 6.66 6.73 6.66 0 0 0
10/04/2014
6.66
 9,300 6.66 6.80 6.66 0 0 0
08/04/2014
6.66
 7,090 6.62 6.84 6.66 0 0 0
07/04/2014
6.62
 12,260 6.55 6.77 6.62 150 0 0.0
04/04/2014
6.55
 4,600 6.59 6.69 6.55 0 0 0
03/04/2014
6.59
 31,730 6.55 6.69 6.55 0 30,720 -0.6
02/04/2014
6.55
 26,420 6.55 6.77 6.55 10 0 0.0
01/04/2014
6.55
 3,720 6.80 6.80 6.52 10 0 0.0
31/03/2014
6.80
 3,870 6.66 6.84 6.62 1,200 0 0.0
28/03/2014
6.66
 5,110 6.73 7.09 6.66 0 0 0
27/03/2014
6.73
 12,940 6.59 7.01 6.66 1,100 0 0.0
26/03/2014
6.59
 21,860 6.77 7.09 6.59 830 0 0.0
25/03/2014
6.77
 46,180 6.69 7.12 6.73 2,100 0 0.0
24/03/2014
6.69
 39,060 6.66 7.12 6.69 4,250 0 0.1
21/03/2014
6.66
 3,970 6.59 6.80 6.66 800 0 0.0
20/03/2014
6.59
 16,000 6.69 6.77 6.59 3,220 0 0.1
19/03/2014
6.69
 11,350 6.69 6.77 6.69 0 0 0
18/03/2014
6.69
 13,180 6.77 6.87 6.69 750 1,000 -0.0
17/03/2014
6.77
 30 6.59 6.77 6.69 20 0 0.0
14/03/2014
6.59
 7,680 6.77 6.87 6.59 1,350 800 0.0
13/03/2014
6.77
 6,880 6.84 7.30 6.73 3,600 700 0.1
12/03/2014
6.84
 10,250 6.80 6.84 6.69 1,800 500 0.0
11/03/2014
6.80
 13,610 6.73 6.80 6.69 3,200 1,000 0.0
10/03/2014
6.73
 16,190 6.66 6.80 6.62 4,670 1,640 0.1
07/03/2014
6.66
 810 6.69 6.69 6.66 210 0 0.0
06/03/2014
6.69
 11,000 6.66 6.80 6.69 0 0 0
05/03/2014
6.66
 14,410 6.59 6.84 6.62 5,300 2,200 0.1
04/03/2014
6.59
 5,720 6.52 6.84 6.55 920 0 0.0
03/03/2014
6.52
 7,130 6.80 6.80 6.52 4,620 1,500 0.1
28/02/2014
6.80
 50 6.80 6.80 6.80 0 50 -0.0
27/02/2014
6.80
 2,950 6.77 6.80 6.62 50 0 0.0
26/02/2014
6.77
 4,150 6.77 6.84 6.77 1,500 0 0.0
25/02/2014
6.77
 28,490 6.59 6.77 6.66 3,000 0 0.1
24/02/2014
6.59
 7,200 6.73 6.84 6.59 3,440 0 0.1
21/02/2014
6.73
 11,410 6.41 6.84 6.48 1,420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |