CTCP Thủy điện Thác Bà (tbc)

35.90
-0.05
(-0.14%)
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
(2026-02-11) 		0.85 2.42% 21,100 -1,500 -0.1
34.95
36.50
35.90
2 tháng
(2026-01-12) 		0.55 1.55% 47,300 -2,500 -0.1
34.95
36.50
35.90
3 tháng
(2025-12-15) 		-0.05 -0.14% 96,200 -5,400 -0.2
34.95
37.90
35.90
6 tháng
(2025-09-15) 		-1.09 -2.94% 248,700 -14,600 -0.5
34.95
37.90
35.90
12 tháng
(2025-03-18) 		-1.11 -2.99% 1,031,600 -435,300 -16.2
34.95
39.80
35.90
24 tháng
(2024-03-25) 		0.66 1.87% 1,679,000 -467,715 -17.4
34.47
40.37
35.90
36 tháng
(2023-03-29) 		7.88 28.08% 2,526,800 -215,215 -7.6
27.90
40.37
35.90
60 tháng
(2021-04-08) 		17.79 97.98% 7,422,400 125,905 6.3
18.16
40.37
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2011
3.57
 1,100 3.66 3.66 3.51 0 0 0
10/05/2011
3.66
 5,060 3.57 3.66 3.51 0 0 0
09/05/2011
3.57
 500 3.57 3.57 3.57 0 0 0
06/05/2011
3.57
 24,660 3.54 3.57 3.51 0 0 0
05/05/2011
3.54
 7,380 3.54 3.54 3.42 0 0 0
04/05/2011
3.54
 17,400 3.54 3.54 3.48 3,900 0 0.0
29/04/2011
3.54
 7,930 3.51 3.54 3.51 0 0 0
28/04/2011
3.51
 960 3.45 3.51 3.42 0 0 0
27/04/2011
3.45
 19,200 3.42 3.51 3.42 0 0 0
26/04/2011
3.42
 4,520 3.54 3.54 3.42 0 0 0
25/04/2011
3.54
 9,210 3.54 3.63 3.42 0 0 0
22/04/2011
3.54
 110 3.48 3.60 3.33 0 0 0
21/04/2011
3.48
 10,900 3.45 3.60 3.45 0 0 0
20/04/2011
3.45
 20,530 3.48 3.51 3.45 0 0 0
19/04/2011
3.48
 17,800 3.42 3.48 3.30 0 0 0
18/04/2011
3.42
 1,620 3.51 3.51 3.42 0 0 0
15/04/2011
3.51
 5,510 3.48 3.54 3.51 0 0 0
14/04/2011
3.48
 6,900 3.42 3.48 3.42 0 0 0
13/04/2011
3.42
 5,000 3.42 3.45 3.42 0 0 0
08/04/2011
3.42
 21,750 3.60 3.60 3.42 0 0 0
07/04/2011
3.60
 760 3.57 3.60 3.57 0 0 0
06/04/2011
3.57
 58,260 3.57 3.57 3.57 0 0 0
05/04/2011
3.57
 500 3.57 3.57 3.57 0 0 0
04/04/2011
3.57
 6,320 3.60 3.60 3.57 0 0 0
01/04/2011
3.60
 3,940 3.60 3.60 3.60 0 0 0
31/03/2011
3.60
 19,320 3.66 3.72 3.57 0 0 0
30/03/2011
3.66
 5,220 3.69 3.69 3.57 1,200 0 0.0
29/03/2011
3.69
 10,100 3.72 3.72 3.69 0 0 0
28/03/2011
3.72
 18,050 3.72 3.72 3.72 0 0 0
25/03/2011
3.72
 3,980 3.69 3.72 3.69 0 0 0
24/03/2011
3.69
 2,470 3.66 3.72 3.69 0 0 0
23/03/2011
3.66
 1,410 3.66 3.69 3.66 0 0 0
22/03/2011
3.66
 36,640 3.69 3.72 3.66 0 4,100 -0.1
21/03/2011
3.69
 45,500 3.81 3.81 3.69 0 0 0
18/03/2011
3.81
 1,810 3.75 3.81 3.75 0 0 0
17/03/2011
3.75
 6,320 3.72 3.75 3.72 0 0 0
16/03/2011
3.72
 8,750 3.69 3.72 3.69 0 0 0
15/03/2011
3.69
 10,910 3.69 3.84 3.66 0 0 0
14/03/2011
3.69
 25,930 3.84 3.84 3.69 0 0 0
11/03/2011
3.84
 3,140 3.78 3.84 3.72 0 0 0
10/03/2011
3.78
 70 3.69 3.78 3.72 0 0 0
09/03/2011
3.69
 15,940 3.69 3.69 3.66 0 0 0
08/03/2011
3.69
 23,010 3.72 3.78 3.69 0 0 0
07/03/2011
3.72
 9,030 3.69 3.75 3.72 0 0 0
04/03/2011
3.69
 14,560 3.81 3.81 3.69 0 0 0
03/03/2011
3.81
 1,020 3.81 3.84 3.69 0 0 0
02/03/2011
3.81
 40,050 3.81 3.87 3.81 0 0 0
01/03/2011
3.81
 7,150 3.81 3.84 3.81 0 0 0
28/02/2011
3.81
 65,170 3.81 3.87 3.81 0 0 0
25/02/2011
3.81
 48,360 3.81 3.87 3.81 0 0 0
24/02/2011
3.81
 9,410 3.72 3.81 3.57 0 0 0
23/02/2011
3.72
 19,310 3.69 3.81 3.60 0 0 0
22/02/2011
3.69
 21,360 3.69 3.75 3.54 0 0 0
21/02/2011
3.69
 78,710 3.87 3.87 3.69 400 0 0.0
18/02/2011
3.87
 18,290 3.84 3.87 3.78 4,100 0 0.1
17/02/2011
3.84
 4,990 3.90 3.93 3.84 0 0 0
16/02/2011
3.90
 16,410 3.96 3.96 3.90 3,160 0 0.0
15/02/2011
3.96
 6,330 3.96 4.01 3.96 0 0 0
14/02/2011
3.96
 46,710 3.78 3.96 3.87 0 5,440 -0.1
11/02/2011
3.78
 1,520 3.78 3.78 3.75 0 0 0
10/02/2011
3.78
 4,500 3.84 3.84 3.78 0 0 0
09/02/2011
3.84
 1,060 3.81 3.87 3.84 0 60 -0.0
08/02/2011
3.81
 16,960 3.81 3.87 3.72 0 15,100 -0.2
28/01/2011
3.81
 6,270 3.81 3.84 3.81 840 0 0.0
27/01/2011
3.81
 660 3.75 3.84 3.75 0 0 0
26/01/2011
3.75
 4,200 3.72 3.81 3.75 0 0 0
25/01/2011
3.72
 24,320 3.69 3.78 3.57 0 1,900 -0.0
24/01/2011
3.69
 211,790 3.75 3.75 3.69 0 23,660 -0.3
21/01/2011
3.75
 79,770 3.72 3.84 3.72 0 34,100 -0.4
20/01/2011
3.72
 49,030 3.69 3.72 3.66 0 40,000 -0.5
19/01/2011
3.69
 91,060 3.72 3.78 3.69 0 356,340 -4.5
18/01/2011
3.72
 66,070 3.72 3.84 3.72 0 126,500 -1.6
17/01/2011
3.72
 22,060 3.78 3.84 3.72 0 117,530 -1.5
14/01/2011
3.78
 19,360 3.78 3.78 3.75 0 15,060 -0.2
13/01/2011
3.78
 10,130 3.81 3.87 3.66 0 7,410 -0.1
12/01/2011
3.81
 179,720 3.96 3.96 3.78 10 60,000 -0.8
11/01/2011
3.96
 3,520 3.96 4.07 3.81 0 0 0
10/01/2011
3.96
 17,220 4.13 4.13 3.96 0 0 0
07/01/2011
4.13
 1,110 4.04 4.16 3.93 0 0 0
06/01/2011
4.04
 20 4.04 4.04 4.04 0 0 0
05/01/2011
4.04
 17,130 4.25 4.25 4.04 0 0 0
04/01/2011
4.25
 28,820 4.46 4.46 4.25 0 0 0
31/12/2010
4.46
 93,370 4.31 4.46 4.25 0 0 0
30/12/2010
4.31
 65,900 4.16 4.31 4.10 0 0 0
29/12/2010
4.16
 126,900 4.04 4.16 3.96 0 0 0
28/12/2010
4.04
 39,080 4.04 4.07 4.04 0 0 0
27/12/2010
4.04
 70,510 3.93 4.04 3.93 0 0 0
24/12/2010
3.93
 18,570 3.96 4.07 3.90 5,000 0 0.1
23/12/2010
3.96
 26,220 4.07 4.07 3.93 0 0 0
22/12/2010
4.07
 76,030 4.07 4.10 3.98 70,000 0 1.0
21/12/2010
4.07
 92,470 3.98 4.07 3.87 13,070 2,000 0.2
20/12/2010
3.98
 47,210 3.98 4.04 3.84 0 0 0
17/12/2010
3.98
 6,120 3.93 4.07 3.93 0 0 0
16/12/2010
3.93
 78,470 3.87 4.04 3.87 0 0 0
15/12/2010
3.87
 78,280 3.69 3.87 3.87 2,000 0 0.0
14/12/2010
3.69
 14,770 3.72 3.81 3.57 0 0 0
13/12/2010
3.72
 34,160 3.66 3.84 3.66 0 0 0
10/12/2010
3.66
 7,760 3.57 3.66 3.57 0 0 0
09/12/2010
3.57
 9,730 3.54 3.66 3.42 0 0 0
08/12/2010
3.54
 9,450 3.69 3.75 3.54 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |