CTCP Thủy điện Thác Bà (tbc)

35.70
0.50
(1.42%)
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
(2026-02-23) 		-0.70 -1.95% 31,100 -1,500 -0.1
34.95
36.50
35.70
2 tháng
(2026-01-19) 		-0.90 -2.49% 54,800 -3,600 -0.1
34.95
36.50
35.70
3 tháng
(2025-12-18) 		-1.70 -4.61% 99,000 -2,900 -0.1
34.95
36.90
35.70
6 tháng
(2025-09-19) 		-1.50 -4.08% 229,700 -20,600 -0.8
34.95
37.90
35.70
12 tháng
(2025-03-24) 		-2.05 -5.50% 1,039,700 -435,300 -16.2
34.95
39.80
35.70
24 tháng
(2024-03-28) 		-0.27 -0.76% 1,684,700 -465,515 -17.3
34.47
40.37
35.70
36 tháng
(2023-04-03) 		6.96 24.66% 2,527,400 -223,315 -7.9
27.90
40.37
35.70
60 tháng
(2021-04-13) 		17.04 93.85% 7,384,100 153,405 7.0
18.16
40.37
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2014
6.99
 5,720 6.91 7.25 6.95 920 0 0.0
03/03/2014
6.91
 7,130 7.21 7.21 6.91 4,620 1,500 0.1
28/02/2014
7.21
 50 7.21 7.21 7.21 0 50 -0.0
27/02/2014
7.21
 2,950 7.18 7.21 7.02 50 0 0.0
26/02/2014
7.18
 4,150 7.18 7.25 7.18 1,500 0 0.0
25/02/2014
7.18
 28,490 6.99 7.18 7.06 3,000 0 0.1
24/02/2014
6.99
 7,200 7.14 7.25 6.99 3,440 0 0.1
21/02/2014
7.14
 11,410 6.80 7.25 6.87 1,420 0 0.0
20/02/2014
6.80
 10,270 7.21 7.33 6.80 2,910 0 0.1
19/02/2014
7.21
 15,060 7.25 7.33 7.18 4,430 0 0.1
18/02/2014
7.25
 12,120 7.18 7.25 7.18 0 3,790 -0.1
17/02/2014
7.18
 6,690 7.10 7.21 7.10 0 0 0
14/02/2014
7.10
 19,880 7.10 7.21 7.10 0 0 0
13/02/2014
7.10
 21,480 6.99 7.21 7.10 0 0 0
12/02/2014
6.99
 8,550 7.10 7.25 6.87 100 0 0.0
11/02/2014
7.10
 32,870 7.10 7.33 6.99 1,120 0 0.0
10/02/2014
7.10
 4,560 6.99 7.33 6.80 2,130 0 0.0
07/02/2014
6.99
 7,810 6.72 7.18 6.95 0 0 0
06/02/2014
6.72
 11,050 7.18 7.48 6.72 660 0 0.0
27/01/2014
7.18
 2,600 7.10 7.29 7.18 150 0 0.0
24/01/2014
7.10
 36,410 6.91 7.10 6.87 400 0 0.0
23/01/2014
6.91
 22,510 6.80 7.14 6.91 1,100 0 0.0
22/01/2014
6.80
 2,580 6.99 7.18 6.80 2,000 0 0.0
21/01/2014
6.99
 610 6.84 6.99 6.84 600 0 0.0
20/01/2014
6.84
 14,020 6.84 6.84 6.84 530 0 0.0
17/01/2014
6.84
 16,400 6.80 6.84 6.80 20 0 0.0
16/01/2014
6.80
 71,200 6.80 6.84 6.76 0 0 0
15/01/2014
6.80
 13,680 6.80 6.80 6.76 0 0 0
14/01/2014
6.80
 15,000 6.84 6.84 6.80 0 0 0
13/01/2014
6.84
 27,030 6.76 6.99 6.72 6,980 0 0.1
10/01/2014
6.76
 5,920 6.80 6.80 6.76 830 0 0.0
09/01/2014
6.80
 8,510 6.80 6.80 6.76 100 0 0.0
08/01/2014
6.80
 3,460 6.72 6.84 6.61 2,050 0 0.0
07/01/2014
6.72
 11,110 6.65 7.02 6.65 2,250 0 0.0
06/01/2014
6.65
 8,420 6.50 6.65 6.53 3,200 0 0.1
03/01/2014
6.50
 930 6.42 6.50 6.50 0 0 0
02/01/2014
6.42
 550 6.42 6.46 6.42 490 0 0.0
31/12/2013
6.42
 4,790 6.61 6.61 6.42 1,660 0 0.0
30/12/2013
6.61
 5,980 6.61 6.61 6.53 2,880 0 0.0
27/12/2013
6.61
 2,200 6.46 6.61 6.46 2,000 0 0.0
26/12/2013
6.46
 2,040 6.53 6.65 6.42 1,950 0 0.0
25/12/2013
6.53
 1,020 6.42 6.53 6.50 0 0 0
24/12/2013
6.42
 28,100 6.42 6.50 6.42 3,000 0 0.1
23/12/2013
6.42
 39,970 6.38 6.65 6.38 25,700 7,000 0.3
20/12/2013
6.38
 5,720 6.46 6.57 6.38 150 0 0.0
19/12/2013
6.46
 9,030 6.42 6.53 6.42 0 0 0
18/12/2013
6.42
 4,650 6.42 6.50 6.42 0 0 0
17/12/2013
6.42
 4,020 6.42 6.42 6.42 0 0 0
16/12/2013
6.42
 6,380 6.46 6.50 6.42 0 0 0
13/12/2013
6.46
 1,110 6.34 6.46 6.38 0 0 0
12/12/2013
6.34
 1,720 6.34 6.34 6.34 0 0 0
11/12/2013
6.34
 11,000 6.53 6.53 6.34 0 0 0
10/12/2013
6.53
 25,880 6.31 6.57 6.34 20 1,000 -0.0
09/12/2013
6.31
 2,510 6.27 6.46 6.31 0 0 0
06/12/2013
6.27
 6,000 6.42 6.46 6.27 400 0 0.0
05/12/2013
6.42
 1,900 6.42 6.42 6.42 0 0 0
04/12/2013
6.42
 4,100 6.53 6.57 6.42 0 0 0
03/12/2013
6.53
 8,730 6.50 6.53 6.50 0 0 0
02/12/2013
6.50
 11,730 6.50 6.61 6.50 0 0 0
29/11/2013
6.50
 8,290 6.42 6.57 6.46 0 0 0
28/11/2013
6.42
 620 6.46 6.61 6.34 0 0 0
27/11/2013
6.46
 5,940 6.46 6.53 6.46 0 0 0
26/11/2013
6.46
 3,290 6.46 6.53 6.46 0 0 0
25/11/2013
6.46
 3,980 6.46 6.61 6.46 0 0 0
22/11/2013
6.46
 14,040 6.46 6.61 6.46 0 0 0
21/11/2013
6.46
 25,030 6.46 6.61 6.38 0 0 0
20/11/2013
6.46
 16,290 6.42 6.61 6.46 720 0 0.0
19/11/2013
6.42
 18,660 6.31 6.50 6.42 2,000 0 0.0
18/11/2013
6.31
 29,020 6.27 6.61 6.31 0 0 0
15/11/2013
6.27
 22,010 6.31 6.72 6.27 10 0 0.0
14/11/2013
6.31
 25,940 6.61 6.87 6.31 0 0 0
13/11/2013
6.61
 3,090 6.42 6.61 6.42 0 0 0
12/11/2013
6.42
 760 6.61 6.65 6.42 100 0 0.0
11/11/2013
6.61
 1,930 6.50 6.61 6.53 0 0 0
08/11/2013
6.50
 1,110 6.61 6.61 6.50 0 0 0
07/11/2013
6.61
 18,700 6.65 6.65 6.38 0 12,450 -0.2
06/11/2013
6.65
 7,320 6.57 6.65 6.31 0 7,220 -0.1
05/11/2013
6.57
 2,850 6.76 6.76 6.42 0 2,700 -0.0
04/11/2013
6.76
 3,920 6.57 6.76 6.50 110 2,510 -0.0
01/11/2013
6.57
 520 6.38 6.57 6.38 10 0 0.0
31/10/2013
6.38
 30 6.38 6.38 6.38 0 0 0
30/10/2013
6.38
 1,070 6.34 6.57 6.38 10 480 -0.0
29/10/2013
6.34
 440 6.34 6.72 6.34 0 100 -0.0
28/10/2013
6.34
 3,510 6.61 6.87 6.27 0 0 0
25/10/2013
6.61
 2,270 6.23 6.61 6.12 60 600 -0.0
24/10/2013
6.23
 2,420 6.50 6.87 6.19 0 10 -0.0
23/10/2013
6.50
 7,330 6.72 6.99 6.50 1,340 3,120 -0.0
22/10/2013
6.72
 7,990 6.72 7.18 6.72 100 5,030 -0.1
21/10/2013
6.72
 5,520 6.31 6.72 6.42 450 0 0.0
18/10/2013
6.31
 280 6.08 6.50 6.23 100 0 0.0
17/10/2013
6.08
 6,820 6.27 6.68 6.08 1,340 0 0.0
16/10/2013
6.27
 1,820 6.53 6.80 6.27 1,800 0 0.0
15/10/2013
6.53
 2,020 6.57 6.61 6.53 2,000 0 0.0
14/10/2013
6.57
 380 6.42 6.80 6.57 120 0 0.0
11/10/2013
6.42
 2,600 6.27 6.61 6.19 2,090 0 0.0
10/10/2013
6.27
 2,550 6.27 6.38 6.27 2,540 40 0.0
09/10/2013
6.27
 2,810 6.19 6.34 6.27 2,800 0 0.0
08/10/2013
6.19
 2,720 6.08 6.42 6.19 2,700 10 0.0
07/10/2013
6.08
 2,500 6.08 6.16 6.04 0 0 0
04/10/2013
6.08
 13,410 6.08 6.38 6.08 6,380 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |