CTCP Thủy điện Thác Bà (tbc)

31.90
-0.10
(-0.31%)
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
(2026-08-12) 		-0.50 -1.54% 18,900 -300 0
31.90
33.80
31.90
2 tháng
(2026-07-13) 		0 0% 120,000 -900 0
31.50
33.80
31.90
3 tháng
(2026-06-15) 		-0.75 -2.29% 152,400 7,100 0
31.50
33.80
31.90
6 tháng
(2026-03-16) 		-1.75 -5.19% 382,900 12,800 0
31.06
33.94
31.90
12 tháng
(2025-09-16) 		-2.78 -8% 637,100 -1,800 -0.5
31.06
35.73
31.90
24 tháng
(2024-09-23) 		-3.15 -8.96% 1,584,700 -434,100 -16.7
31.06
38.06
31.90
36 tháng
(2023-09-27) 		0.41 1.31% 2,363,300 -468,115 -17.9
30.38
38.06
31.90
60 tháng
(2021-10-07) 		10.58 49.40% 5,757,000 58,205 3.6
20.46
38.06
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
34.37
 19,400 33.04 34.37 33.04 300 18,900 -0.7
26/06/2025
33.04
 74,700 33.50 33.50 33.04 300 73,700 -2.7
25/06/2025
33.41
 57,100 34.00 34.00 33.41 100 54,100 -2.0
24/06/2025
34.00
 61,700 34.14 34.14 33.96 100 60,800 -2.3
23/06/2025
34.42
 34,600 34.92 34.92 34.23 0 33,800 -1.3
20/06/2025
34.92
 95,400 34.97 34.97 34.88 100 103,700 -3.9
19/06/2025
35.33
 15,800 35.38 35.38 35.24 0 15,600 -0.6
18/06/2025
35.38
 6,400 35.38 35.38 35.33 0 4,400 -0.2
17/06/2025
35.38
 13,600 35.38 35.38 35.38 0 9,600 -0.4
16/06/2025
35.38
 13,800 35.52 35.52 35.33 0 8,400 -0.3
13/06/2025
35.33
 5,400 35.33 35.33 35.33 0 4,000 -0.2
12/06/2025
35.10
 0 35.10 35.10 35.10 0 0 0
11/06/2025
35.10
 10,700 35.06 35.10 35.06 0 5,700 -0.2
10/06/2025
35.33
 2,300 35.15 35.33 35.15 0 100 -0.0
09/06/2025
35.33
 0 35.33 35.33 35.33 0 0 0
06/06/2025
35.33
 4,000 35.43 35.43 35.33 0 3,000 -0.1
05/06/2025
35.33
 500 35.33 35.33 35.33 0 0 0
04/06/2025
35.33
 3,300 36.25 36.25 35.33 0 2,000 -0.1
03/06/2025
35.33
 7,800 35.33 35.33 35.33 0 7,500 -0.3
02/06/2025
35.33
 10,600 35.33 35.33 35.33 0 3,800 -0.1
30/05/2025
35.33
 1,800 35.33 36.21 34.88 0 800 -0.0
29/05/2025
36.21
 200 36.21 36.21 36.21 0 0 0
28/05/2025
36.25
 1,800 36.21 36.25 36.21 0 0 0
27/05/2025
36.25
 5,000 36.25 36.25 36.25 0 3,000 -0.1
26/05/2025
36.16
 0 36.16 36.16 36.16 0 0 0
23/05/2025
36.16
 100 36.16 36.16 36.16 0 0 0
22/05/2025
36.16
 0 36.16 36.16 36.16 0 0 0
21/05/2025
36.16
 100 36.16 36.16 36.16 0 0 0
20/05/2025
36.34
 300 36.25 36.34 36.25 0 0 0
19/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2025
36.25
 0 36.25 36.25 36.25 0 0 0
16/05/2025
36.25
 0 36.25 36.25 36.25 0 0 0
15/05/2025
36.25
 2,000 36.25 36.25 36.25 0 0 0
14/05/2025
36.25
 3,000 36.25 36.25 36.25 0 0 0
13/05/2025
36.25
 0 36.25 36.25 36.25 0 0 0
12/05/2025
36.25
 6,100 36.25 36.25 36.25 0 0 0
09/05/2025
36.25
 0 36.25 36.25 36.25 0 0 0
08/05/2025
36.25
 100 36.25 36.25 36.25 0 0 0
07/05/2025
37.52
 600 37.79 37.79 37.48 0 0 0
06/05/2025
35.80
 0 35.80 35.80 35.80 0 0 0
05/05/2025
35.80
 1,100 35.80 35.80 35.80 0 0 0
29/04/2025
36.07
 0 36.07 36.07 36.07 0 0 0
28/04/2025
36.07
 0 36.07 36.07 36.07 0 0 0
25/04/2025
36.07
 1,100 35.75 36.07 35.75 1,000 0 0.0
24/04/2025
35.80
 0 35.80 35.80 35.80 0 0 0
23/04/2025
35.80
 0 35.80 35.80 35.80 0 0 0
22/04/2025
35.80
 600 35.48 35.80 35.48 0 0 0
21/04/2025
37.29
 0 37.29 37.29 37.29 0 0 0
18/04/2025
37.29
 7,200 36.12 37.38 36.12 0 0 0
17/04/2025
35.35
 100 35.35 35.35 35.35 0 0 0
16/04/2025
35.48
 12,900 35.48 35.48 35.48 6,000 0 0.2
15/04/2025
35.48
 100 35.48 35.48 35.48 0 0 0
14/04/2025
35.89
 2,000 35.89 35.89 35.89 0 0 0
11/04/2025
35.93
 1,200 36.07 36.07 35.93 0 0 0
10/04/2025
36.16
 200 36.16 36.16 36.16 0 0 0
09/04/2025
33.80
 14,400 35.30 35.30 33.08 11,000 100 0.4
08/04/2025
35.35
 5,700 35.35 35.39 34.53 0 1,300 -0.1
04/04/2025
35.39
 6,700 35.39 35.39 34.89 0 0 0
03/04/2025
35.35
 1,200 35.35 35.35 35.35 0 0 0
02/04/2025
35.53
 2,500 35.57 35.57 35.53 0 0 0
01/04/2025
35.48
 3,600 36.21 36.21 35.48 0 0 0
31/03/2025
35.62
 500 36.21 36.21 35.62 100 0 0.0
28/03/2025
36.25
 0 36.25 36.25 36.25 0 0 0
27/03/2025
36.25
 3,900 35.21 36.25 35.21 0 0 0
26/03/2025
35.12
 0 35.12 35.12 35.12 0 0 0
25/03/2025
35.12
 0 35.12 35.12 35.12 0 0 0
24/03/2025
35.12
 1,200 36.25 36.25 35.12 100 0 0.0
21/03/2025
35.80
 2,500 35.80 35.80 35.80 0 0 0
20/03/2025
34.94
 0 34.94 34.94 34.94 0 0 0
19/03/2025
34.94
 0 34.94 34.94 34.94 0 0 0
18/03/2025
34.94
 200 36.25 36.25 34.94 0 0 0
17/03/2025
35.53
 1,000 35.53 35.53 35.53 0 0 0
14/03/2025
35.98
 0 35.98 35.98 35.98 0 0 0
13/03/2025
35.98
 0 35.98 35.98 35.98 0 0 0
12/03/2025
35.98
 600 35.98 35.98 35.98 0 0 0
11/03/2025
36.03
 0 36.03 36.03 36.03 0 0 0
10/03/2025
36.03
 3,500 36.07 36.07 35.98 100 0 0.0
07/03/2025
36.07
 1,000 36.07 36.07 36.07 0 0 0
06/03/2025
36.07
 1,300 36.12 36.12 36.07 0 0 0
05/03/2025
36.12
 700 36.25 36.25 36.12 0 0 0
04/03/2025
36.25
 1,300 36.25 36.25 35.84 0 0 0
03/03/2025
36.25
 1,200 36.25 36.25 36.25 0 0 0
28/02/2025
36.25
 500 36.25 36.25 36.25 0 0 0
27/02/2025
36.25
 1,800 36.93 36.93 36.25 0 0 0
26/02/2025
36.25
 0 36.25 36.25 36.25 0 0 0
25/02/2025
36.25
 300 36.25 36.25 36.25 0 0 0
24/02/2025
36.25
 1,100 35.80 36.25 35.80 0 0 0
21/02/2025
36.25
 500 36.25 36.25 36.25 0 0 0
20/02/2025
36.25
 1,100 36.25 36.25 36.25 0 0 0
19/02/2025
36.25
 1,000 36.25 36.25 36.25 0 0 0
18/02/2025
35.80
 1,000 35.84 35.84 35.80 0 0 0
17/02/2025
35.80
 100 35.80 35.80 35.80 0 100 -0.0
14/02/2025
36.25
 100 36.25 36.25 36.25 0 0 0
13/02/2025
35.93
 0 35.93 35.93 35.93 0 0 0
12/02/2025
35.93
 400 38.25 38.25 35.93 0 0 0
11/02/2025
36.25
 5,300 36.21 36.25 36.21 0 0 0
10/02/2025
36.30
 2,000 35.80 36.30 35.80 0 0 0
07/02/2025
35.44
 1,800 36.16 36.16 34.89 0 0 0
06/02/2025
36.16
 600 36.16 36.16 36.16 0 0 0
05/02/2025
36.25
 5,900 36.25 36.25 36.25 0 0 0
04/02/2025
36.25
 0 36.25 36.25 36.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |