CTCP Thủy điện Thác Bà (tbc)

31.75
-0.25
(-0.78%)
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)
03/05/2013
4.42
 5,500 4.45 4.45 4.42 0 0 0
02/05/2013
4.45
 0 4.45 4.45 4.45 0 0 0
26/04/2013
4.45
 1,510 4.52 4.52 4.42 0 0 0
25/04/2013
4.52
 25,500 4.39 4.52 4.39 0 0 0
24/04/2013
4.39
 14,200 4.39 4.52 4.36 0 0 0
23/04/2013
4.39
 4,600 4.39 4.39 4.39 0 0 0
22/04/2013
4.39
 11,600 4.45 4.45 4.39 0 0 0
18/04/2013
4.45
 44,500 4.39 4.45 4.39 0 0 0
17/04/2013
4.39
 9,000 4.39 4.39 4.39 0 0 0
16/04/2013
4.39
 22,630 4.36 4.42 4.39 0 0 0
15/04/2013
4.36
 6,300 4.39 4.45 4.36 0 0 0
12/04/2013
4.39
 24,450 4.39 4.45 4.39 200 0 0.0
11/04/2013
4.39
 3,790 4.39 4.42 4.39 0 0 0
10/04/2013
4.39
 14,770 4.39 4.42 4.39 0 0 0
09/04/2013
4.39
 33,920 4.42 4.45 4.29 0 5,000 -0.1
08/04/2013
4.42
 4,610 4.36 4.42 4.36 0 0 0
05/04/2013
4.36
 14,750 4.29 4.36 4.26 0 0 0
04/04/2013
4.29
 4,320 4.26 4.36 4.29 0 0 0
03/04/2013
4.26
 1,350 4.36 4.36 4.26 0 0 0
02/04/2013
4.36
 6,650 4.29 4.36 4.23 5,440 0 0.1
01/04/2013
4.29
 3,470 4.20 4.29 4.20 2,050 0 0.0
29/03/2013
4.20
 2,920 4.23 4.39 4.20 0 0 0
28/03/2013
4.23
 3,100 4.36 4.36 4.23 0 0 0
27/03/2013
4.36
 200 4.45 4.45 4.36 0 0 0
26/03/2013
4.45
 10 4.23 4.45 4.45 0 0 0
25/03/2013
4.23
 2,770 4.26 4.26 4.20 100 0 0.0
22/03/2013
4.26
 2,340 4.23 4.29 4.26 0 0 0
21/03/2013
4.23
 4,000 4.29 4.29 4.23 0 0 0
20/03/2013
4.29
 4,200 4.23 4.29 4.29 0 0 0
19/03/2013
4.23
 3,540 4.23 4.26 4.23 0 0 0
18/03/2013
4.23
 4,500 4.29 4.39 4.23 0 0 0
15/03/2013
4.29
 11,000 4.26 4.29 4.29 0 0 0
14/03/2013
4.26
 12,820 4.23 4.26 4.23 0 0 0
13/03/2013
4.23
 3,000 4.32 4.32 4.23 0 0 0
12/03/2013
4.32
 5,000 4.32 4.32 4.20 1,000 0 0.0
11/03/2013
4.32
 2,000 4.36 4.36 4.32 0 0 0
08/03/2013
4.36
 1,520 4.39 4.39 4.20 1,510 0 0.0
07/03/2013
4.39
 0 4.39 4.39 4.39 0 0 0
06/03/2013
4.39
 10 4.23 4.39 4.39 0 0 0
05/03/2013
4.23
 3,000 4.23 4.26 4.20 2,000 0 0.0
04/03/2013
4.23
 14,640 4.26 4.26 4.20 8,400 0 0.1
01/03/2013
4.26
 5,410 4.29 4.36 4.26 0 0 0
28/02/2013
4.29
 10,370 4.04 4.29 3.82 0 0 0
27/02/2013
4.04
 20 4.26 4.39 4.04 0 0 0
26/02/2013
4.26
 8,260 4.32 4.39 4.26 0 0 0
25/02/2013
4.32
 3,210 4.26 4.39 4.29 0 0 0
22/02/2013
4.26
 6,510 4.17 4.36 4.26 0 0 0
21/02/2013
4.17
 12,410 4.42 4.42 4.17 0 0 0
20/02/2013
4.42
 630 4.39 4.52 4.23 0 0 0
19/02/2013
4.39
 1,710 4.42 4.42 4.29 0 0 0
18/02/2013
4.42
 570 4.36 4.42 4.36 0 0 0
08/02/2013
4.36
 1,120 4.29 4.45 4.29 0 0 0
07/02/2013
4.29
 3,010 4.42 4.42 4.17 0 0 0
06/02/2013
4.42
 1,720 4.36 4.42 4.29 0 0 0
05/02/2013
4.36
 110 4.29 4.36 4.26 0 0 0
04/02/2013
4.29
 1,430 4.45 4.45 4.29 0 0 0
01/02/2013
4.45
 10 4.26 4.45 4.45 0 0 0
31/01/2013
4.26
 430 4.32 4.32 4.26 0 0 0
30/01/2013
4.32
 10,840 4.29 4.32 4.26 0 0 0
29/01/2013
4.29
 12,200 4.45 4.45 4.29 0 0 0
28/01/2013
4.45
 20 4.29 4.45 4.45 0 0 0
25/01/2013
4.29
 18,880 4.39 4.39 4.26 0 300 -0.0
24/01/2013
4.39
 4,400 4.36 4.39 4.36 0 0 0
23/01/2013
4.36
 7,710 4.29 4.36 4.29 0 0 0
22/01/2013
4.29
 6,700 4.29 4.32 4.07 0 0 0
21/01/2013
4.29
 16,920 4.42 4.45 4.29 2,310 0 0.0
18/01/2013
4.42
 620 4.32 4.52 4.17 0 0 0
17/01/2013
4.32
 7,520 4.29 4.42 4.26 0 0 0
16/01/2013
4.29
 540 4.17 4.42 4.20 0 0 0
15/01/2013
4.17
 30 4.45 4.55 4.17 0 0 0
14/01/2013
4.45
 1,300 4.29 4.45 4.39 0 0 0
11/01/2013
4.29
 8,550 4.29 4.29 4.26 0 0 0
10/01/2013
4.29
 2,210 4.26 4.29 4.10 0 0 0
09/01/2013
4.26
 3,580 4.23 4.26 4.26 0 0 0
08/01/2013
4.23
 8,160 4.04 4.23 4.04 0 0 0
07/01/2013
4.04
 8,340 3.91 4.10 3.94 0 0 0
04/01/2013
3.91
 2,050 3.82 3.91 3.82 40 0 0.0
03/01/2013
3.82
 8,450 3.78 3.85 3.82 0 0 0
02/01/2013
3.78
 4,050 3.78 3.91 3.78 0 0 0
28/12/2012
3.78
 2,650 3.75 3.78 3.72 0 0 0
27/12/2012
3.75
 1,340 3.75 3.75 3.75 0 0 0
26/12/2012
3.75
 8,290 3.78 3.78 3.75 0 0 0
25/12/2012
3.78
 0 3.78 3.78 3.78 0 0 0
24/12/2012
3.78
 90 3.78 3.78 3.75 0 0 0
21/12/2012
3.78
 1,020 3.78 3.78 3.75 0 0 0
20/12/2012
3.78
 1,470 3.78 3.78 3.72 0 0 0
19/12/2012
3.78
 1,680 3.72 3.78 3.72 0 0 0
18/12/2012
3.72
 1,530 3.69 3.72 3.72 0 0 0
17/12/2012
3.69
 650 3.72 3.72 3.69 0 0 0
14/12/2012
3.72
 340 3.72 3.78 3.69 0 0 0
13/12/2012
3.72
 110 3.72 3.75 3.72 0 0 0
12/12/2012
3.72
 380 3.82 3.82 3.72 0 0 0
11/12/2012
3.82
 70 3.69 3.82 3.82 0 0 0
10/12/2012
3.69
 3,620 3.82 3.82 3.69 500 0 0.0
07/12/2012
3.82
 1,100 3.82 3.82 3.75 0 600 -0.0
06/12/2012
3.82
 1,010 3.75 3.85 3.82 0 0 0
05/12/2012
3.75
 2,310 3.82 3.82 3.75 0 0 0
04/12/2012
3.82
 10 3.78 3.82 3.82 0 0 0
03/12/2012
3.78
 1,780 3.78 3.78 3.78 0 0 0
30/11/2012
3.78
 10 3.72 3.78 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |