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)
16/07/2010
4.56
 4,780 4.50 4.59 4.50 200 0 0.0
15/07/2010
4.50
 48,870 4.62 4.62 4.48 0 0 0
14/07/2010
4.62
 26,480 4.70 4.76 4.50 0 0 0
13/07/2010
4.70
 17,760 4.59 4.70 4.62 0 0 0
12/07/2010
4.59
 30,330 4.62 4.62 4.59 0 3,000 -0.0
09/07/2010
4.62
 30,670 4.48 4.62 4.48 0 0 0
08/07/2010
4.48
 14,410 4.45 4.48 4.45 0 0 0
07/07/2010
4.45
 20,880 4.42 4.48 4.45 0 0 0
06/07/2010
4.42
 64,000 4.53 4.53 4.42 0 0 0
05/07/2010
4.53
 31,020 4.53 4.56 4.50 0 0 0
02/07/2010
4.53
 13,600 4.48 4.53 4.48 0 0 0
01/07/2010
4.48
 27,100 4.45 4.48 4.45 0 0 0
30/06/2010
4.45
 27,500 4.50 4.50 4.45 0 0 0
29/06/2010
4.50
 23,950 4.45 4.50 4.48 0 0 0
28/06/2010
4.45
 6,520 4.50 4.53 4.45 0 0 0
25/06/2010
4.50
 24,660 4.59 4.59 4.45 1,280 0 0.0
24/06/2010
4.59
 27,210 4.62 4.64 4.59 0 0 0
23/06/2010
4.62
 136,390 4.62 4.64 4.53 0 0 0
22/06/2010
4.62
 50,250 4.67 4.67 4.62 0 0 0
21/06/2010
4.67
 26,970 4.64 4.76 4.64 0 0 0
18/06/2010
4.64
 44,030 4.76 4.76 4.64 0 0 0
17/06/2010
4.76
 30,310 4.81 4.87 4.67 1,000 0 0.0
16/06/2010
4.81
 211,970 4.81 5.04 4.81 100 0 0.0
15/06/2010
4.81
 406,490 4.59 4.81 4.67 0 1,500 -0.0
14/06/2010
4.59
 78,250 4.39 4.59 4.59 0 0 0
11/06/2010
4.39
 12,050 4.39 4.45 4.39 0 900 -0.0
10/06/2010
4.39
 6,230 4.39 4.45 4.34 0 0 0
09/06/2010
4.39
 60,280 4.39 4.42 4.36 1,500 0 0.0
08/06/2010
4.39
 69,140 4.39 4.42 4.34 0 0 0
07/06/2010
4.39
 65,330 4.53 4.53 4.34 0 0 0
04/06/2010
4.53
 106,010 4.50 4.53 4.48 34,000 0 0.5
03/06/2010
4.50
 76,890 4.50 4.53 4.50 24,210 0 0.4
02/06/2010
4.50
 54,500 4.48 4.53 4.34 19,690 0 0.3
01/06/2010
4.48
 109,730 4.34 4.48 4.34 14,100 0 0.2
31/05/2010
4.34
 109,090 4.34 4.39 4.28 78,000 0 1.2
28/05/2010
4.34
 154,590 4.25 4.42 4.28 3,000 0 0.0
27/05/2010
4.25
 169,720 4.22 4.31 4.22 35,000 2,500 0.5
26/05/2010
4.22
 402,560 4.20 4.22 4.17 0 0 0
25/05/2010
4.20
 147,710 4.20 4.25 4.11 0 0 0
24/05/2010
4.20
 26,220 4.14 4.20 4.14 0 0 0
21/05/2010
4.14
 67,430 4.34 4.34 4.14 0 0 0
20/05/2010
4.34
 91,870 4.31 4.36 4.20 0 100 -0.0
19/05/2010
4.31
 106,600 4.53 4.53 4.31 1,000 0 0.0
18/05/2010
4.53
 121,470 4.53 4.53 4.48 0 0 0
17/05/2010
4.53
 80,590 4.56 4.59 4.48 2,500 0 0.0
14/05/2010
4.56
 29,200 4.53 4.59 4.53 0 0 0
13/05/2010
4.53
 140,440 4.53 4.70 4.53 1,500 0 0.0
12/05/2010
4.53
 113,680 4.70 4.70 4.53 2,000 0 0.0
11/05/2010
4.70
 112,840 4.76 4.81 4.70 0 1,500 -0.0
10/05/2010
4.76
 79,850 4.98 4.98 4.76 0 0 0
07/05/2010
4.98
 226,880 4.98 4.98 4.78 90,000 0 1.6
06/05/2010
4.98
 81,000 4.84 4.98 4.84 0 4,500 -0.1
05/05/2010
4.84
 84,260 4.95 4.95 4.76 0 0 0
04/05/2010
4.95
 416,920 4.73 4.95 4.87 0 37,500 -0.7
29/04/2010
4.73
 120,330 4.56 4.78 4.56 0 0 0
28/04/2010
4.56
 84,620 4.70 4.73 4.56 0 0 0
27/04/2010
4.70
 99,160 4.76 4.78 4.70 4,000 0 0.1
26/04/2010
4.76
 163,760 4.56 4.78 4.59 0 0 0
22/04/2010
4.56
 151,260 4.56 4.62 4.56 0 40,000 -0.7
21/04/2010
4.56
 55,220 4.59 4.64 4.56 1,100 0 0.0
20/04/2010
4.59
 131,290 4.62 4.67 4.56 0 0 0
19/04/2010
4.62
 65,590 4.59 4.62 4.56 0 0 0
16/04/2010
4.59
 52,900 4.59 4.62 4.59 0 100 -0.0
15/04/2010
4.59
 65,670 4.59 4.62 4.53 0 0 0
14/04/2010
4.59
 28,690 4.64 4.67 4.59 0 0 0
13/04/2010
4.64
 30,850 4.73 4.76 4.64 0 0 0
12/04/2010
4.73
 37,720 4.70 4.81 4.67 0 0 0
09/04/2010
4.70
 69,120 4.67 4.76 4.62 0 0 0
08/04/2010
4.67
 42,490 4.62 4.67 4.59 0 0 0
07/04/2010
4.62
 44,130 4.64 4.64 4.53 1,180 0 0.0
06/04/2010
4.64
 37,420 4.70 4.70 4.64 0 0 0
05/04/2010
4.70
 14,920 4.70 4.76 4.70 400 0 0.0
02/04/2010
4.70
 93,620 4.73 4.78 4.64 200 0 0.0
01/04/2010
4.73
 98,570 4.64 4.73 4.64 0 0 0
31/03/2010
4.64
 63,220 4.67 4.76 4.62 100 0 0.0
30/03/2010
4.67
 100,720 4.67 4.70 4.64 0 0 0
29/03/2010
4.67
 32,550 4.76 4.78 4.64 40 0 0.0
26/03/2010
4.76
 72,450 4.70 4.81 4.70 10,000 0 0.2
25/03/2010
4.70
 67,890 4.81 4.81 4.70 0 0 0
24/03/2010
4.81
 46,940 4.81 4.87 4.76 760 0 0.0
23/03/2010
4.81
 65,590 4.90 4.92 4.81 0 0 0
22/03/2010
4.90
 50,710 5.01 5.01 4.90 100 0 0.0
19/03/2010
5.01
 22,590 4.98 5.04 4.98 1,190 0 0.0
18/03/2010
4.98
 65,240 4.92 5.01 4.92 0 0 0
17/03/2010
4.92
 43,460 4.92 5.04 4.92 0 900 -0.0
16/03/2010
4.92
 130,800 5.12 5.12 4.92 0 0 0
15/03/2010
5.12
 45,770 5.15 5.18 5.12 0 0 0
12/03/2010
5.15
 63,010 5.15 5.20 5.09 0 0 0
11/03/2010
5.15
 49,080 5.20 5.26 5.15 0 1,000 -0.0
10/03/2010
5.20
 212,360 5.20 5.23 5.18 50,000 0 0.9
09/03/2010
5.20
 107,200 5.18 5.23 5.18 0 0 0
08/03/2010
5.18
 141,250 5.12 5.26 5.12 0 0 0
05/03/2010
5.12
 122,440 5.09 5.18 5.06 11,100 0 0.2
04/03/2010
5.09
 136,860 5.26 5.26 5.09 0 0 0
03/03/2010
5.26
 20,580 5.29 5.32 5.18 0 0 0
02/03/2010
5.29
 19,460 5.32 5.32 5.18 1,500 0 0.0
01/03/2010
5.32
 174,940 5.29 5.54 5.20 0 0 0
26/02/2010
5.29
 247,500 5.06 5.32 5.04 0 3,000 -0.1
25/02/2010
5.06
 28,800 5.06 5.18 5.06 0 0 0
24/02/2010
5.06
 21,500 5.15 5.18 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |