CTCP Thủy điện Thác Bà (tbc)

33.05
0.05
(0.15%)
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
(2026-03-30) 		-2.25 -6.38% 98,400 4,800 0
33
35.65
33.05
2 tháng
(2026-03-02) 		-3 -8.33% 161,500 2,900 -0.0
33
36.50
33.05
3 tháng
(2026-01-29) 		-3 -8.33% 182,700 1,100 -0.1
33
36.50
33.05
6 tháng
(2025-10-31) 		-3.99 -10.79% 272,100 -1,900 -0.2
33
37.90
33.05
12 tháng
(2025-05-05) 		-4.97 -13.09% 1,108,800 -447,800 -16.9
33
39.80
33.05
24 tháng
(2024-05-09) 		-2.74 -7.67% 1,716,800 -436,815 -16.4
33
40.37
33.05
36 tháng
(2023-05-15) 		4.34 15.14% 2,563,800 -251,415 -9.4
28.32
40.37
33.05
60 tháng
(2021-05-25) 		13 65.04% 7,042,300 46,605 3.7
18.58
40.37
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |