CTCP Thủy điện Thác Bà (tbc)

31.75
-0.25
(-0.78%)
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
(2026-06-29) 		-1.75 -5.19% 78,900 2,900 0
31.50
33.75
31.75
2 tháng
(2026-06-01) 		-1.35 -4.05% 107,000 7,100 0
31.35
33.75
31.75
3 tháng
(2026-05-04) 		-0.32 -0.99% 188,500 8,800 0
31.06
33.75
31.75
6 tháng
(2026-01-30) 		-1.94 -5.72% 371,300 9,900 -0.1
31.06
34.41
31.75
12 tháng
(2025-08-04) 		-3.33 -9.44% 716,000 -10,500 -0.9
31.06
36.07
31.75
24 tháng
(2024-08-08) 		-3.05 -8.71% 1,740,900 -434,700 -16.7
31.06
38.06
31.75
36 tháng
(2023-08-14) 		0.41 1.31% 2,446,200 -416,815 -16.0
30.38
38.06
31.75
60 tháng
(2021-08-24) 		11.85 58.80% 6,203,800 123,005 5.5
19.85
38.06
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2010
3.48
 11,180 3.39 3.56 3.36 0 0 0
29/11/2010
3.39
 19,060 3.36 3.39 3.36 0 0 0
26/11/2010
3.36
 15,810 3.36 3.48 3.36 0 0 0
25/11/2010
3.36
 8,690 3.25 3.39 3.28 0 0 0
24/11/2010
3.25
 14,660 3.36 3.36 3.25 0 0 0
23/11/2010
3.36
 9,570 3.25 3.36 3.25 0 0 0
22/11/2010
3.25
 4,850 3.25 3.25 3.20 0 0 0
19/11/2010
3.25
 15,370 3.31 3.34 3.25 500 0 0.0
18/11/2010
3.31
 960 3.22 3.34 3.31 0 0 0
17/11/2010
3.22
 30,310 3.31 3.31 3.17 0 0 0
16/11/2010
3.31
 7,100 3.31 3.36 3.22 0 0 0
15/11/2010
3.31
 48,970 3.36 3.42 3.31 0 0 0
12/11/2010
3.36
 21,600 3.50 3.50 3.36 0 0 0
11/11/2010
3.50
 10 3.50 3.50 3.50 0 0 0
10/11/2010
3.50
 41,830 3.50 3.50 3.48 0 0 0
09/11/2010
3.50
 14,710 3.50 3.53 3.45 0 0 0
08/11/2010
3.50
 5,600 3.56 3.56 3.50 0 0 0
05/11/2010
3.56
 3,340 3.50 3.62 3.50 0 0 0
04/11/2010
3.50
 12,600 3.48 3.50 3.50 0 0 0
03/11/2010
3.48
 17,700 3.48 3.50 3.48 0 0 0
02/11/2010
3.48
 10,360 3.50 3.53 3.48 0 0 0
01/11/2010
3.50
 14,600 3.56 3.56 3.50 0 0 0
29/10/2010
3.56
 9,500 3.62 3.62 3.56 0 0 0
28/10/2010
3.62
 22,010 3.59 3.62 3.50 0 0 0
27/10/2010
3.59
 5,100 3.59 3.70 3.59 0 0 0
26/10/2010
3.59
 9,940 3.48 3.59 3.56 0 0 0
25/10/2010
3.48
 32,490 3.48 3.50 3.48 0 0 0
22/10/2010
3.48
 19,010 3.45 3.59 3.45 1,000 0 0.0
21/10/2010
3.45
 4,710 3.36 3.45 3.39 0 0 0
20/10/2010
3.36
 100,530 3.50 3.50 3.36 0 53,890 -0.7
19/10/2010
3.50
 180,390 3.50 3.53 3.50 0 157,330 -2.0
18/10/2010
3.50
 70,660 3.56 3.56 3.48 0 64,460 -0.8
15/10/2010
3.56
 31,020 3.64 3.64 3.53 0 24,640 -0.3
14/10/2010
3.64
 63,230 3.70 3.70 3.59 0 54,620 -0.7
13/10/2010
3.70
 20,690 3.73 3.73 3.64 0 17,690 -0.2
12/10/2010
3.73
 20,770 3.81 3.81 3.70 0 11,000 -0.1
11/10/2010
3.81
 18,000 3.79 3.87 3.81 0 6,800 -0.1
08/10/2010
3.79
 19,000 3.84 3.84 3.79 0 6,700 -0.1
07/10/2010
3.84
 14,450 3.93 3.93 3.84 0 5,770 -0.1
06/10/2010
3.93
 8,570 3.87 3.98 3.87 0 0 0
05/10/2010
3.87
 9,900 3.90 3.90 3.81 0 2,100 -0.0
04/10/2010
3.90
 16,020 4.04 4.04 3.87 0 3,000 -0.0
01/10/2010
4.04
 1,110 4.21 4.21 4.04 0 0 0
30/09/2010
4.21
 83,380 4.07 4.21 3.87 0 0 0
29/09/2010
4.07
 6,010 4.15 4.15 4.04 0 0 0
28/09/2010
4.15
 18,800 4.07 4.15 4.04 0 0 0
27/09/2010
4.07
 26,990 4.09 4.09 4.04 1,000 0 0.0
24/09/2010: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2010
4.09
 59,300 4.01 4.12 4.04 0 0 0
23/09/2010
4.01
 30,300 4.06 4.09 3.96 0 0 0
22/09/2010
4.06
 48,610 4.01 4.06 4.01 0 0 0
21/09/2010
4.01
 33,720 3.98 4.01 3.96 0 0 0
20/09/2010
3.98
 38,170 3.93 3.98 3.96 0 0 0
17/09/2010
3.93
 25,280 3.93 4.01 3.93 0 0 0
16/09/2010
3.93
 76,400 3.93 3.96 3.85 0 0 0
15/09/2010
3.93
 57,160 3.93 3.96 3.93 300 0 0.0
14/09/2010
3.93
 7,670 3.90 4.01 3.85 0 0 0
13/09/2010
3.90
 27,360 3.98 4.11 3.90 0 0 0
10/09/2010
3.98
 47,140 3.93 3.98 3.96 0 0 0
09/09/2010
3.93
 19,070 3.85 3.93 3.85 0 0 0
08/09/2010
3.85
 22,340 3.85 3.85 3.77 0 0 0
07/09/2010
3.85
 17,220 3.85 3.88 3.80 0 0 0
06/09/2010
3.85
 24,410 3.93 4.04 3.85 0 0 0
01/09/2010
3.93
 25,690 4.06 4.06 3.93 0 0 0
31/08/2010
4.06
 18,540 4.01 4.09 3.90 0 0 0
30/08/2010
4.01
 28,750 3.82 4.01 4.01 0 0 0
27/08/2010
3.82
 37,860 3.80 3.82 3.69 0 4,000 -0.1
26/08/2010
3.80
 48,040 3.77 3.90 3.77 0 16,000 -0.2
25/08/2010
3.77
 44,660 3.88 3.90 3.75 0 20,000 -0.3
24/08/2010
3.88
 36,580 3.93 3.93 3.82 0 0 0
23/08/2010
3.93
 2,360 3.96 3.96 3.93 0 0 0
20/08/2010
3.96
 20,390 3.96 3.96 3.88 0 0 0
19/08/2010
3.96
 19,450 3.96 3.96 3.85 0 0 0
18/08/2010
3.96
 41,160 3.96 4.06 3.93 0 0 0
17/08/2010
3.96
 46,950 3.96 3.96 3.82 0 0 0
16/08/2010
3.96
 19,010 3.80 3.96 3.90 0 0 0
13/08/2010
3.80
 49,420 3.69 3.85 3.56 0 0 0
12/08/2010
3.69
 35,540 3.82 3.82 3.67 0 0 0
11/08/2010
3.82
 27,180 3.67 3.82 3.67 0 0 0
10/08/2010
3.67
 37,500 3.82 3.82 3.67 0 0 0
09/08/2010
3.82
 9,940 3.96 3.96 3.82 0 0 0
06/08/2010
3.96
 9,490 3.96 3.98 3.96 1,160 0 0.0
05/08/2010
3.96
 37,760 3.88 4.04 3.90 0 0 0
04/08/2010
3.88
 34,950 3.93 3.93 3.88 0 0 0
03/08/2010
3.93
 34,570 3.93 3.96 3.88 0 0 0
02/08/2010
3.93
 34,630 4.04 4.04 3.88 0 0 0
30/07/2010
4.04
 45,560 4.01 4.04 3.88 0 0 0
29/07/2010
4.01
 25,630 4.04 4.04 4.01 0 0 0
28/07/2010
4.04
 7,320 4.11 4.11 4.01 0 0 0
27/07/2010
4.11
 9,110 4.19 4.22 4.11 0 0 0
26/07/2010
4.19
 17,190 4.25 4.25 4.17 0 0 0
23/07/2010
4.25
 50,770 4.19 4.25 4.22 0 0 0
22/07/2010
4.19
 4,590 4.17 4.27 4.19 0 0 0
21/07/2010
4.17
 27,350 4.22 4.25 4.17 0 0 0
20/07/2010
4.22
 10,900 4.27 4.27 4.22 0 0 0
19/07/2010
4.27
 9,810 4.30 4.30 4.22 0 100 -0.0
16/07/2010
4.30
 4,780 4.25 4.33 4.25 200 0 0.0
15/07/2010
4.25
 48,870 4.35 4.35 4.22 0 0 0
14/07/2010
4.35
 26,480 4.43 4.48 4.25 0 0 0
13/07/2010
4.43
 17,760 4.33 4.43 4.35 0 0 0
12/07/2010
4.33
 30,330 4.35 4.35 4.33 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |