CTCP Thủy điện Thác Bà (tbc)

33.05
0.05
(0.15%)
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
(2026-03-30) 		-2.25 -6.38% 98,400 4,800 0
33
35.65
33.05
2 tháng
(2026-03-02) 		-3 -8.33% 161,500 2,900 -0.0
33
36.50
33.05
3 tháng
(2026-01-29) 		-3 -8.33% 182,700 1,100 -0.1
33
36.50
33.05
6 tháng
(2025-10-31) 		-3.99 -10.79% 272,100 -1,900 -0.2
33
37.90
33.05
12 tháng
(2025-05-05) 		-4.97 -13.09% 1,108,800 -447,800 -16.9
33
39.80
33.05
24 tháng
(2024-05-09) 		-2.74 -7.67% 1,716,800 -436,815 -16.4
33
40.37
33.05
36 tháng
(2023-05-15) 		4.34 15.14% 2,563,800 -251,415 -9.4
28.32
40.37
33.05
60 tháng
(2021-05-25) 		13 65.04% 7,042,300 46,605 3.7
18.58
40.37
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2010
3.69
 16,850 3.87 3.87 3.69 0 0 0
06/12/2010
3.87
 2,540 3.87 3.87 3.72 0 0 0
03/12/2010
3.87
 43,710 3.84 3.98 3.75 0 0 0
02/12/2010
3.84
 44,290 3.66 3.84 3.69 0 0 0
01/12/2010
3.66
 7,610 3.69 3.72 3.60 0 0 0
30/11/2010
3.69
 11,180 3.60 3.78 3.57 0 0 0
29/11/2010
3.60
 19,060 3.57 3.60 3.57 0 0 0
26/11/2010
3.57
 15,810 3.57 3.69 3.57 0 0 0
25/11/2010
3.57
 8,690 3.45 3.60 3.48 0 0 0
24/11/2010
3.45
 14,660 3.57 3.57 3.45 0 0 0
23/11/2010
3.57
 9,570 3.45 3.57 3.45 0 0 0
22/11/2010
3.45
 4,850 3.45 3.45 3.39 0 0 0
19/11/2010
3.45
 15,370 3.51 3.54 3.45 500 0 0.0
18/11/2010
3.51
 960 3.42 3.54 3.51 0 0 0
17/11/2010
3.42
 30,310 3.51 3.51 3.36 0 0 0
16/11/2010
3.51
 7,100 3.51 3.57 3.42 0 0 0
15/11/2010
3.51
 48,970 3.57 3.63 3.51 0 0 0
12/11/2010
3.57
 21,600 3.72 3.72 3.57 0 0 0
11/11/2010
3.72
 10 3.72 3.72 3.72 0 0 0
10/11/2010
3.72
 41,830 3.72 3.72 3.69 0 0 0
09/11/2010
3.72
 14,710 3.72 3.75 3.66 0 0 0
08/11/2010
3.72
 5,600 3.78 3.78 3.72 0 0 0
05/11/2010
3.78
 3,340 3.72 3.84 3.72 0 0 0
04/11/2010
3.72
 12,600 3.69 3.72 3.72 0 0 0
03/11/2010
3.69
 17,700 3.69 3.72 3.69 0 0 0
02/11/2010
3.69
 10,360 3.72 3.75 3.69 0 0 0
01/11/2010
3.72
 14,600 3.78 3.78 3.72 0 0 0
29/10/2010
3.78
 9,500 3.84 3.84 3.78 0 0 0
28/10/2010
3.84
 22,010 3.81 3.84 3.72 0 0 0
27/10/2010
3.81
 5,100 3.81 3.93 3.81 0 0 0
26/10/2010
3.81
 9,940 3.69 3.81 3.78 0 0 0
25/10/2010
3.69
 32,490 3.69 3.72 3.69 0 0 0
22/10/2010
3.69
 19,010 3.66 3.81 3.66 1,000 0 0.0
21/10/2010
3.66
 4,710 3.57 3.66 3.60 0 0 0
20/10/2010
3.57
 100,530 3.72 3.72 3.57 0 53,890 -0.7
19/10/2010
3.72
 180,390 3.72 3.75 3.72 0 157,330 -2.0
18/10/2010
3.72
 70,660 3.78 3.78 3.69 0 64,460 -0.8
15/10/2010
3.78
 31,020 3.87 3.87 3.75 0 24,640 -0.3
14/10/2010
3.87
 63,230 3.93 3.93 3.81 0 54,620 -0.7
13/10/2010
3.93
 20,690 3.96 3.96 3.87 0 17,690 -0.2
12/10/2010
3.96
 20,770 4.04 4.04 3.93 0 11,000 -0.1
11/10/2010
4.04
 18,000 4.01 4.10 4.04 0 6,800 -0.1
08/10/2010
4.01
 19,000 4.07 4.07 4.01 0 6,700 -0.1
07/10/2010
4.07
 14,450 4.16 4.16 4.07 0 5,770 -0.1
06/10/2010
4.16
 8,570 4.10 4.22 4.10 0 0 0
05/10/2010
4.10
 9,900 4.13 4.13 4.04 0 2,100 -0.0
04/10/2010
4.13
 16,020 4.28 4.28 4.10 0 3,000 -0.0
01/10/2010
4.28
 1,110 4.46 4.46 4.28 0 0 0
30/09/2010
4.46
 83,380 4.31 4.46 4.10 0 0 0
29/09/2010
4.31
 6,010 4.40 4.40 4.28 0 0 0
28/09/2010
4.40
 18,800 4.31 4.40 4.28 0 0 0
27/09/2010
4.31
 26,990 4.34 4.34 4.28 1,000 0 0.0
24/09/2010: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2010
4.34
 59,300 4.25 4.37 4.28 0 0 0
23/09/2010
4.25
 30,300 4.31 4.34 4.20 0 0 0
22/09/2010
4.31
 48,610 4.25 4.31 4.25 0 0 0
21/09/2010
4.25
 33,720 4.22 4.25 4.20 0 0 0
20/09/2010
4.22
 38,170 4.17 4.22 4.20 0 0 0
17/09/2010
4.17
 25,280 4.17 4.25 4.17 0 0 0
16/09/2010
4.17
 76,400 4.17 4.20 4.08 0 0 0
15/09/2010
4.17
 57,160 4.17 4.20 4.17 300 0 0.0
14/09/2010
4.17
 7,670 4.14 4.25 4.08 0 0 0
13/09/2010
4.14
 27,360 4.22 4.36 4.14 0 0 0
10/09/2010
4.22
 47,140 4.17 4.22 4.20 0 0 0
09/09/2010
4.17
 19,070 4.08 4.17 4.08 0 0 0
08/09/2010
4.08
 22,340 4.08 4.08 4.00 0 0 0
07/09/2010
4.08
 17,220 4.08 4.11 4.03 0 0 0
06/09/2010
4.08
 24,410 4.17 4.28 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |