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)
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
01/09/2010
4.17
 25,690 4.31 4.31 4.17 0 0 0
31/08/2010
4.31
 18,540 4.25 4.34 4.14 0 0 0
30/08/2010
4.25
 28,750 4.06 4.25 4.25 0 0 0
27/08/2010
4.06
 37,860 4.03 4.06 3.92 0 4,000 -0.1
26/08/2010
4.03
 48,040 4.00 4.14 4.00 0 16,000 -0.2
25/08/2010
4.00
 44,660 4.11 4.14 3.97 0 20,000 -0.3
24/08/2010
4.11
 36,580 4.17 4.17 4.06 0 0 0
23/08/2010
4.17
 2,360 4.20 4.20 4.17 0 0 0
20/08/2010
4.20
 20,390 4.20 4.20 4.11 0 0 0
19/08/2010
4.20
 19,450 4.20 4.20 4.08 0 0 0
18/08/2010
4.20
 41,160 4.20 4.31 4.17 0 0 0
17/08/2010
4.20
 46,950 4.20 4.20 4.06 0 0 0
16/08/2010
4.20
 19,010 4.03 4.20 4.14 0 0 0
13/08/2010
4.03
 49,420 3.92 4.08 3.78 0 0 0
12/08/2010
3.92
 35,540 4.06 4.06 3.89 0 0 0
11/08/2010
4.06
 27,180 3.89 4.06 3.89 0 0 0
10/08/2010
3.89
 37,500 4.06 4.06 3.89 0 0 0
09/08/2010
4.06
 9,940 4.20 4.20 4.06 0 0 0
06/08/2010
4.20
 9,490 4.20 4.22 4.20 1,160 0 0.0
05/08/2010
4.20
 37,760 4.11 4.28 4.14 0 0 0
04/08/2010
4.11
 34,950 4.17 4.17 4.11 0 0 0
03/08/2010
4.17
 34,570 4.17 4.20 4.11 0 0 0
02/08/2010
4.17
 34,630 4.28 4.28 4.11 0 0 0
30/07/2010
4.28
 45,560 4.25 4.28 4.11 0 0 0
29/07/2010
4.25
 25,630 4.28 4.28 4.25 0 0 0
28/07/2010
4.28
 7,320 4.36 4.36 4.25 0 0 0
27/07/2010
4.36
 9,110 4.45 4.48 4.36 0 0 0
26/07/2010
4.45
 17,190 4.50 4.50 4.42 0 0 0
23/07/2010
4.50
 50,770 4.45 4.50 4.48 0 0 0
22/07/2010
4.45
 4,590 4.42 4.53 4.45 0 0 0
21/07/2010
4.42
 27,350 4.48 4.50 4.42 0 0 0
20/07/2010
4.48
 10,900 4.53 4.53 4.48 0 0 0
19/07/2010
4.53
 9,810 4.56 4.56 4.48 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |