CTCP Thủy điện Thác Bà (tbc)

32.75
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
(2026-05-13) 		-0.25 -0.76% 82,000 1,100 0
31.35
34
32.75
2 tháng
(2026-04-13) 		-1.20 -3.54% 125,200 1,600 0
31.35
34.44
32.75
3 tháng
(2026-03-16) 		-2.03 -5.83% 230,000 5,700 0
31.35
34.97
32.75
6 tháng
(2025-12-15) 		-2.22 -6.35% 331,800 300 -0.2
31.35
36.82
32.75
12 tháng
(2025-06-17) 		-3.70 -10.16% 1,118,800 -408,100 -15.4
31.35
37.16
32.75
24 tháng
(2024-06-24) 		-5.53 -14.45% 1,677,800 -435,400 -16.4
31.35
39.22
32.75
36 tháng
(2023-06-28) 		1.32 4.19% 2,541,400 -292,815 -11.0
29.98
39.22
32.75
60 tháng
(2021-07-08) 		14.22 76.73% 6,580,200 156,705 6.7
18.12
39.22
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2010
3.76
 63,230 3.81 3.81 3.70 0 54,620 -0.7
13/10/2010
3.81
 20,690 3.84 3.84 3.76 0 17,690 -0.2
12/10/2010
3.84
 20,770 3.93 3.93 3.81 0 11,000 -0.1
11/10/2010
3.93
 18,000 3.90 3.99 3.93 0 6,800 -0.1
08/10/2010
3.90
 19,000 3.96 3.96 3.90 0 6,700 -0.1
07/10/2010
3.96
 14,450 4.04 4.04 3.96 0 5,770 -0.1
06/10/2010
4.04
 8,570 3.99 4.10 3.99 0 0 0
05/10/2010
3.99
 9,900 4.02 4.02 3.93 0 2,100 -0.0
04/10/2010
4.02
 16,020 4.16 4.16 3.99 0 3,000 -0.0
01/10/2010
4.16
 1,110 4.33 4.33 4.16 0 0 0
30/09/2010
4.33
 83,380 4.19 4.33 3.99 0 0 0
29/09/2010
4.19
 6,010 4.28 4.28 4.16 0 0 0
28/09/2010
4.28
 18,800 4.19 4.28 4.16 0 0 0
27/09/2010
4.19
 26,990 4.22 4.22 4.16 1,000 0 0.0
24/09/2010: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2010
4.22
 59,300 4.13 4.25 4.16 0 0 0
23/09/2010
4.13
 30,300 4.19 4.21 4.08 0 0 0
22/09/2010
4.19
 48,610 4.13 4.19 4.13 0 0 0
21/09/2010
4.13
 33,720 4.10 4.13 4.08 0 0 0
20/09/2010
4.10
 38,170 4.05 4.10 4.08 0 0 0
17/09/2010
4.05
 25,280 4.05 4.13 4.05 0 0 0
16/09/2010
4.05
 76,400 4.05 4.08 3.97 0 0 0
15/09/2010
4.05
 57,160 4.05 4.08 4.05 300 0 0.0
14/09/2010
4.05
 7,670 4.02 4.13 3.97 0 0 0
13/09/2010
4.02
 27,360 4.10 4.24 4.02 0 0 0
10/09/2010
4.10
 47,140 4.05 4.10 4.08 0 0 0
09/09/2010
4.05
 19,070 3.97 4.05 3.97 0 0 0
08/09/2010
3.97
 22,340 3.97 3.97 3.89 0 0 0
07/09/2010
3.97
 17,220 3.97 4.00 3.91 0 0 0
06/09/2010
3.97
 24,410 4.05 4.16 3.97 0 0 0
01/09/2010
4.05
 25,690 4.19 4.19 4.05 0 0 0
31/08/2010
4.19
 18,540 4.13 4.21 4.02 0 0 0
30/08/2010
4.13
 28,750 3.94 4.13 4.13 0 0 0
27/08/2010
3.94
 37,860 3.91 3.94 3.80 0 4,000 -0.1
26/08/2010
3.91
 48,040 3.89 4.02 3.89 0 16,000 -0.2
25/08/2010
3.89
 44,660 4.00 4.02 3.86 0 20,000 -0.3
24/08/2010
4.00
 36,580 4.05 4.05 3.94 0 0 0
23/08/2010
4.05
 2,360 4.08 4.08 4.05 0 0 0
20/08/2010
4.08
 20,390 4.08 4.08 4.00 0 0 0
19/08/2010
4.08
 19,450 4.08 4.08 3.97 0 0 0
18/08/2010
4.08
 41,160 4.08 4.19 4.05 0 0 0
17/08/2010
4.08
 46,950 4.08 4.08 3.94 0 0 0
16/08/2010
4.08
 19,010 3.91 4.08 4.02 0 0 0
13/08/2010
3.91
 49,420 3.80 3.97 3.67 0 0 0
12/08/2010
3.80
 35,540 3.94 3.94 3.78 0 0 0
11/08/2010
3.94
 27,180 3.78 3.94 3.78 0 0 0
10/08/2010
3.78
 37,500 3.94 3.94 3.78 0 0 0
09/08/2010
3.94
 9,940 4.08 4.08 3.94 0 0 0
06/08/2010
4.08
 9,490 4.08 4.10 4.08 1,160 0 0.0
05/08/2010
4.08
 37,760 4.00 4.16 4.02 0 0 0
04/08/2010
4.00
 34,950 4.05 4.05 4.00 0 0 0
03/08/2010
4.05
 34,570 4.05 4.08 4.00 0 0 0
02/08/2010
4.05
 34,630 4.16 4.16 4.00 0 0 0
30/07/2010
4.16
 45,560 4.13 4.16 4.00 0 0 0
29/07/2010
4.13
 25,630 4.16 4.16 4.13 0 0 0
28/07/2010
4.16
 7,320 4.24 4.24 4.13 0 0 0
27/07/2010
4.24
 9,110 4.32 4.35 4.24 0 0 0
26/07/2010
4.32
 17,190 4.38 4.38 4.29 0 0 0
23/07/2010
4.38
 50,770 4.32 4.38 4.35 0 0 0
22/07/2010
4.32
 4,590 4.29 4.40 4.32 0 0 0
21/07/2010
4.29
 27,350 4.35 4.38 4.29 0 0 0
20/07/2010
4.35
 10,900 4.40 4.40 4.35 0 0 0
19/07/2010
4.40
 9,810 4.43 4.43 4.35 0 100 -0.0
16/07/2010
4.43
 4,780 4.38 4.46 4.38 200 0 0.0
15/07/2010
4.38
 48,870 4.48 4.48 4.35 0 0 0
14/07/2010
4.48
 26,480 4.57 4.62 4.38 0 0 0
13/07/2010
4.57
 17,760 4.46 4.57 4.48 0 0 0
12/07/2010
4.46
 30,330 4.48 4.48 4.46 0 3,000 -0.0
09/07/2010
4.48
 30,670 4.35 4.48 4.35 0 0 0
08/07/2010
4.35
 14,410 4.32 4.35 4.32 0 0 0
07/07/2010
4.32
 20,880 4.29 4.35 4.32 0 0 0
06/07/2010
4.29
 64,000 4.40 4.40 4.29 0 0 0
05/07/2010
4.40
 31,020 4.40 4.43 4.38 0 0 0
02/07/2010
4.40
 13,600 4.35 4.40 4.35 0 0 0
01/07/2010
4.35
 27,100 4.32 4.35 4.32 0 0 0
30/06/2010
4.32
 27,500 4.38 4.38 4.32 0 0 0
29/06/2010
4.38
 23,950 4.32 4.38 4.35 0 0 0
28/06/2010
4.32
 6,520 4.38 4.40 4.32 0 0 0
25/06/2010
4.38
 24,660 4.46 4.46 4.32 1,280 0 0.0
24/06/2010
4.46
 27,210 4.48 4.51 4.46 0 0 0
23/06/2010
4.48
 136,390 4.48 4.51 4.40 0 0 0
22/06/2010
4.48
 50,250 4.54 4.54 4.48 0 0 0
21/06/2010
4.54
 26,970 4.51 4.62 4.51 0 0 0
18/06/2010
4.51
 44,030 4.62 4.62 4.51 0 0 0
17/06/2010
4.62
 30,310 4.67 4.73 4.54 1,000 0 0.0
16/06/2010
4.67
 211,970 4.67 4.89 4.67 100 0 0.0
15/06/2010
4.67
 406,490 4.46 4.67 4.54 0 1,500 -0.0
14/06/2010
4.46
 78,250 4.27 4.46 4.46 0 0 0
11/06/2010
4.27
 12,050 4.27 4.32 4.27 0 900 -0.0
10/06/2010
4.27
 6,230 4.27 4.32 4.21 0 0 0
09/06/2010
4.27
 60,280 4.27 4.29 4.24 1,500 0 0.0
08/06/2010
4.27
 69,140 4.27 4.29 4.21 0 0 0
07/06/2010
4.27
 65,330 4.40 4.40 4.21 0 0 0
04/06/2010
4.40
 106,010 4.38 4.40 4.35 34,000 0 0.5
03/06/2010
4.38
 76,890 4.38 4.40 4.38 24,210 0 0.4
02/06/2010
4.38
 54,500 4.35 4.40 4.21 19,690 0 0.3
01/06/2010
4.35
 109,730 4.21 4.35 4.21 14,100 0 0.2
31/05/2010
4.21
 109,090 4.21 4.27 4.16 78,000 0 1.2
28/05/2010
4.21
 154,590 4.13 4.29 4.16 3,000 0 0.0
27/05/2010
4.13
 169,720 4.10 4.19 4.10 35,000 2,500 0.5
26/05/2010
4.10
 402,560 4.08 4.10 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |