CTCP Thủy điện Thác Bà (tbc)

37.90
0
(0%)
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
(2025-11-05) 		0.35 0.93% 25,100 -900 -0.0
37.55
38.10
37.90
2 tháng
(2025-10-06) 		-0.10 -0.26% 78,000 -8,200 -0.3
37.50
38.25
37.90
3 tháng
(2025-09-08) 		0 0% 157,100 -8,500 -0.3
37.50
38.25
37.90
6 tháng
(2025-06-09) 		-0.60 -1.56% 814,400 -426,600 -15.9
36
39.30
37.90
12 tháng
(2024-12-10) 		-1.13 -2.90% 1,017,300 -440,200 -16.4
36
41.47
37.90
24 tháng
(2023-12-18) 		3.39 9.83% 1,756,200 -487,315 -18.2
34.39
41.47
37.90
36 tháng
(2022-12-21) 		12.37 48.43% 2,807,400 -34,615 -0.9
25.19
41.47
37.90
60 tháng
(2020-12-31) 		20.37 116.24% 8,852,690 25,845 3.8
17.04
41.47
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
4.28
 19,070 4.20 4.28 4.20 0 0 0
08/09/2010
4.20
 22,340 4.20 4.20 4.11 0 0 0
07/09/2010
4.20
 17,220 4.20 4.22 4.14 0 0 0
06/09/2010
4.20
 24,410 4.28 4.40 4.20 0 0 0
01/09/2010
4.28
 25,690 4.43 4.43 4.28 0 0 0
31/08/2010
4.43
 18,540 4.37 4.45 4.25 0 0 0
30/08/2010
4.37
 28,750 4.17 4.37 4.37 0 0 0
27/08/2010
4.17
 37,860 4.14 4.17 4.02 0 4,000 -0.1
26/08/2010
4.14
 48,040 4.11 4.25 4.11 0 16,000 -0.2
25/08/2010
4.11
 44,660 4.22 4.25 4.08 0 20,000 -0.3
24/08/2010
4.22
 36,580 4.28 4.28 4.17 0 0 0
23/08/2010
4.28
 2,360 4.31 4.31 4.28 0 0 0
20/08/2010
4.31
 20,390 4.31 4.31 4.22 0 0 0
19/08/2010
4.31
 19,450 4.31 4.31 4.20 0 0 0
18/08/2010
4.31
 41,160 4.31 4.43 4.28 0 0 0
17/08/2010
4.31
 46,950 4.31 4.31 4.17 0 0 0
16/08/2010
4.31
 19,010 4.14 4.31 4.25 0 0 0
13/08/2010
4.14
 49,420 4.02 4.20 3.88 0 0 0
12/08/2010
4.02
 35,540 4.17 4.17 4.00 0 0 0
11/08/2010
4.17
 27,180 4.00 4.17 4.00 0 0 0
10/08/2010
4.00
 37,500 4.17 4.17 4.00 0 0 0
09/08/2010
4.17
 9,940 4.31 4.31 4.17 0 0 0
06/08/2010
4.31
 9,490 4.31 4.34 4.31 1,160 0 0.0
05/08/2010
4.31
 37,760 4.22 4.40 4.25 0 0 0
04/08/2010
4.22
 34,950 4.28 4.28 4.22 0 0 0
03/08/2010
4.28
 34,570 4.28 4.31 4.22 0 0 0
02/08/2010
4.28
 34,630 4.40 4.40 4.22 0 0 0
30/07/2010
4.40
 45,560 4.37 4.40 4.22 0 0 0
29/07/2010
4.37
 25,630 4.40 4.40 4.37 0 0 0
28/07/2010
4.40
 7,320 4.48 4.48 4.37 0 0 0
27/07/2010
4.48
 9,110 4.57 4.60 4.48 0 0 0
26/07/2010
4.57
 17,190 4.63 4.63 4.54 0 0 0
23/07/2010
4.63
 50,770 4.57 4.63 4.60 0 0 0
22/07/2010
4.57
 4,590 4.54 4.66 4.57 0 0 0
21/07/2010
4.54
 27,350 4.60 4.63 4.54 0 0 0
20/07/2010
4.60
 10,900 4.66 4.66 4.60 0 0 0
19/07/2010
4.66
 9,810 4.68 4.68 4.60 0 100 -0.0
16/07/2010
4.68
 4,780 4.63 4.71 4.63 200 0 0.0
15/07/2010
4.63
 48,870 4.74 4.74 4.60 0 0 0
14/07/2010
4.74
 26,480 4.83 4.89 4.63 0 0 0
13/07/2010
4.83
 17,760 4.71 4.83 4.74 0 0 0
12/07/2010
4.71
 30,330 4.74 4.74 4.71 0 3,000 -0.0
09/07/2010
4.74
 30,670 4.60 4.74 4.60 0 0 0
08/07/2010
4.60
 14,410 4.57 4.60 4.57 0 0 0
07/07/2010
4.57
 20,880 4.54 4.60 4.57 0 0 0
06/07/2010
4.54
 64,000 4.66 4.66 4.54 0 0 0
05/07/2010
4.66
 31,020 4.66 4.68 4.63 0 0 0
02/07/2010
4.66
 13,600 4.60 4.66 4.60 0 0 0
01/07/2010
4.60
 27,100 4.57 4.60 4.57 0 0 0
30/06/2010
4.57
 27,500 4.63 4.63 4.57 0 0 0
29/06/2010
4.63
 23,950 4.57 4.63 4.60 0 0 0
28/06/2010
4.57
 6,520 4.63 4.66 4.57 0 0 0
25/06/2010
4.63
 24,660 4.71 4.71 4.57 1,280 0 0.0
24/06/2010
4.71
 27,210 4.74 4.77 4.71 0 0 0
23/06/2010
4.74
 136,390 4.74 4.77 4.66 0 0 0
22/06/2010
4.74
 50,250 4.80 4.80 4.74 0 0 0
21/06/2010
4.80
 26,970 4.77 4.89 4.77 0 0 0
18/06/2010
4.77
 44,030 4.89 4.89 4.77 0 0 0
17/06/2010
4.89
 30,310 4.94 5.00 4.80 1,000 0 0.0
16/06/2010
4.94
 211,970 4.94 5.17 4.94 100 0 0.0
15/06/2010
4.94
 406,490 4.71 4.94 4.80 0 1,500 -0.0
14/06/2010
4.71
 78,250 4.51 4.71 4.71 0 0 0
11/06/2010
4.51
 12,050 4.51 4.57 4.51 0 900 -0.0
10/06/2010
4.51
 6,230 4.51 4.57 4.45 0 0 0
09/06/2010
4.51
 60,280 4.51 4.54 4.48 1,500 0 0.0
08/06/2010
4.51
 69,140 4.51 4.54 4.45 0 0 0
07/06/2010
4.51
 65,330 4.66 4.66 4.45 0 0 0
04/06/2010
4.66
 106,010 4.63 4.66 4.60 34,000 0 0.5
03/06/2010
4.63
 76,890 4.63 4.66 4.63 24,210 0 0.4
02/06/2010
4.63
 54,500 4.60 4.66 4.45 19,690 0 0.3
01/06/2010
4.60
 109,730 4.45 4.60 4.45 14,100 0 0.2
31/05/2010
4.45
 109,090 4.45 4.51 4.40 78,000 0 1.2
28/05/2010
4.45
 154,590 4.37 4.54 4.40 3,000 0 0.0
27/05/2010
4.37
 169,720 4.34 4.43 4.34 35,000 2,500 0.5
26/05/2010
4.34
 402,560 4.31 4.34 4.28 0 0 0
25/05/2010
4.31
 147,710 4.31 4.37 4.22 0 0 0
24/05/2010
4.31
 26,220 4.25 4.31 4.25 0 0 0
21/05/2010
4.25
 67,430 4.45 4.45 4.25 0 0 0
20/05/2010
4.45
 91,870 4.43 4.48 4.31 0 100 -0.0
19/05/2010
4.43
 106,600 4.66 4.66 4.43 1,000 0 0.0
18/05/2010
4.66
 121,470 4.66 4.66 4.60 0 0 0
17/05/2010
4.66
 80,590 4.68 4.71 4.60 2,500 0 0.0
14/05/2010
4.68
 29,200 4.66 4.71 4.66 0 0 0
13/05/2010
4.66
 140,440 4.66 4.83 4.66 1,500 0 0.0
12/05/2010
4.66
 113,680 4.83 4.83 4.66 2,000 0 0.0
11/05/2010
4.83
 112,840 4.89 4.94 4.83 0 1,500 -0.0
10/05/2010
4.89
 79,850 5.12 5.12 4.89 0 0 0
07/05/2010
5.12
 226,880 5.12 5.12 4.91 90,000 0 1.6
06/05/2010
5.12
 81,000 4.97 5.12 4.97 0 4,500 -0.1
05/05/2010
4.97
 84,260 5.09 5.09 4.89 0 0 0
04/05/2010
5.09
 416,920 4.86 5.09 5.00 0 37,500 -0.7
29/04/2010
4.86
 120,330 4.68 4.91 4.68 0 0 0
28/04/2010
4.68
 84,620 4.83 4.86 4.68 0 0 0
27/04/2010
4.83
 99,160 4.89 4.91 4.83 4,000 0 0.1
26/04/2010
4.89
 163,760 4.68 4.91 4.71 0 0 0
22/04/2010
4.68
 151,260 4.68 4.74 4.68 0 40,000 -0.7
21/04/2010
4.68
 55,220 4.71 4.77 4.68 1,100 0 0.0
20/04/2010
4.71
 131,290 4.74 4.80 4.68 0 0 0
19/04/2010
4.74
 65,590 4.71 4.74 4.68 0 0 0
16/04/2010
4.71
 52,900 4.71 4.74 4.71 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |