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)
09/07/2010
4.35
 30,670 4.22 4.35 4.22 0 0 0
08/07/2010
4.22
 14,410 4.19 4.22 4.19 0 0 0
07/07/2010
4.19
 20,880 4.17 4.22 4.19 0 0 0
06/07/2010
4.17
 64,000 4.27 4.27 4.17 0 0 0
05/07/2010
4.27
 31,020 4.27 4.30 4.25 0 0 0
02/07/2010
4.27
 13,600 4.22 4.27 4.22 0 0 0
01/07/2010
4.22
 27,100 4.19 4.22 4.19 0 0 0
30/06/2010
4.19
 27,500 4.25 4.25 4.19 0 0 0
29/06/2010
4.25
 23,950 4.19 4.25 4.22 0 0 0
28/06/2010
4.19
 6,520 4.25 4.27 4.19 0 0 0
25/06/2010
4.25
 24,660 4.33 4.33 4.19 1,280 0 0.0
24/06/2010
4.33
 27,210 4.35 4.38 4.33 0 0 0
23/06/2010
4.35
 136,390 4.35 4.38 4.27 0 0 0
22/06/2010
4.35
 50,250 4.41 4.41 4.35 0 0 0
21/06/2010
4.41
 26,970 4.38 4.48 4.38 0 0 0
18/06/2010
4.38
 44,030 4.48 4.48 4.38 0 0 0
17/06/2010
4.48
 30,310 4.54 4.59 4.41 1,000 0 0.0
16/06/2010
4.54
 211,970 4.54 4.75 4.54 100 0 0.0
15/06/2010
4.54
 406,490 4.33 4.54 4.41 0 1,500 -0.0
14/06/2010
4.33
 78,250 4.14 4.33 4.33 0 0 0
11/06/2010
4.14
 12,050 4.14 4.19 4.14 0 900 -0.0
10/06/2010
4.14
 6,230 4.14 4.19 4.09 0 0 0
09/06/2010
4.14
 60,280 4.14 4.17 4.11 1,500 0 0.0
08/06/2010
4.14
 69,140 4.14 4.17 4.09 0 0 0
07/06/2010
4.14
 65,330 4.27 4.27 4.09 0 0 0
04/06/2010
4.27
 106,010 4.25 4.27 4.22 34,000 0 0.5
03/06/2010
4.25
 76,890 4.25 4.27 4.25 24,210 0 0.4
02/06/2010
4.25
 54,500 4.22 4.27 4.09 19,690 0 0.3
01/06/2010
4.22
 109,730 4.09 4.22 4.09 14,100 0 0.2
31/05/2010
4.09
 109,090 4.09 4.14 4.04 78,000 0 1.2
28/05/2010
4.09
 154,590 4.01 4.17 4.04 3,000 0 0.0
27/05/2010
4.01
 169,720 3.98 4.06 3.98 35,000 2,500 0.5
26/05/2010
3.98
 402,560 3.96 3.98 3.93 0 0 0
25/05/2010
3.96
 147,710 3.96 4.01 3.88 0 0 0
24/05/2010
3.96
 26,220 3.90 3.96 3.90 0 0 0
21/05/2010
3.90
 67,430 4.09 4.09 3.90 0 0 0
20/05/2010
4.09
 91,870 4.06 4.11 3.96 0 100 -0.0
19/05/2010
4.06
 106,600 4.27 4.27 4.06 1,000 0 0.0
18/05/2010
4.27
 121,470 4.27 4.27 4.22 0 0 0
17/05/2010
4.27
 80,590 4.30 4.33 4.22 2,500 0 0.0
14/05/2010
4.30
 29,200 4.27 4.33 4.27 0 0 0
13/05/2010
4.27
 140,440 4.27 4.43 4.27 1,500 0 0.0
12/05/2010
4.27
 113,680 4.43 4.43 4.27 2,000 0 0.0
11/05/2010
4.43
 112,840 4.48 4.54 4.43 0 1,500 -0.0
10/05/2010
4.48
 79,850 4.70 4.70 4.48 0 0 0
07/05/2010
4.70
 226,880 4.70 4.70 4.51 90,000 0 1.6
06/05/2010
4.70
 81,000 4.56 4.70 4.56 0 4,500 -0.1
05/05/2010
4.56
 84,260 4.67 4.67 4.48 0 0 0
04/05/2010
4.67
 416,920 4.46 4.67 4.59 0 37,500 -0.7
29/04/2010
4.46
 120,330 4.30 4.51 4.30 0 0 0
28/04/2010
4.30
 84,620 4.43 4.46 4.30 0 0 0
27/04/2010
4.43
 99,160 4.48 4.51 4.43 4,000 0 0.1
26/04/2010
4.48
 163,760 4.30 4.51 4.33 0 0 0
22/04/2010
4.30
 151,260 4.30 4.35 4.30 0 40,000 -0.7
21/04/2010
4.30
 55,220 4.33 4.38 4.30 1,100 0 0.0
20/04/2010
4.33
 131,290 4.35 4.41 4.30 0 0 0
19/04/2010
4.35
 65,590 4.33 4.35 4.30 0 0 0
16/04/2010
4.33
 52,900 4.33 4.35 4.33 0 100 -0.0
15/04/2010
4.33
 65,670 4.33 4.35 4.27 0 0 0
14/04/2010
4.33
 28,690 4.38 4.41 4.33 0 0 0
13/04/2010
4.38
 30,850 4.46 4.48 4.38 0 0 0
12/04/2010
4.46
 37,720 4.43 4.54 4.41 0 0 0
09/04/2010
4.43
 69,120 4.41 4.48 4.35 0 0 0
08/04/2010
4.41
 42,490 4.35 4.41 4.33 0 0 0
07/04/2010
4.35
 44,130 4.38 4.38 4.27 1,180 0 0.0
06/04/2010
4.38
 37,420 4.43 4.43 4.38 0 0 0
05/04/2010
4.43
 14,920 4.43 4.48 4.43 400 0 0.0
02/04/2010
4.43
 93,620 4.46 4.51 4.38 200 0 0.0
01/04/2010
4.46
 98,570 4.38 4.46 4.38 0 0 0
31/03/2010
4.38
 63,220 4.41 4.48 4.35 100 0 0.0
30/03/2010
4.41
 100,720 4.41 4.43 4.38 0 0 0
29/03/2010
4.41
 32,550 4.48 4.51 4.38 40 0 0.0
26/03/2010
4.48
 72,450 4.43 4.54 4.43 10,000 0 0.2
25/03/2010
4.43
 67,890 4.54 4.54 4.43 0 0 0
24/03/2010
4.54
 46,940 4.54 4.59 4.48 760 0 0.0
23/03/2010
4.54
 65,590 4.62 4.64 4.54 0 0 0
22/03/2010
4.62
 50,710 4.72 4.72 4.62 100 0 0.0
19/03/2010
4.72
 22,590 4.70 4.75 4.70 1,190 0 0.0
18/03/2010
4.70
 65,240 4.64 4.72 4.64 0 0 0
17/03/2010
4.64
 43,460 4.64 4.75 4.64 0 900 -0.0
16/03/2010
4.64
 130,800 4.83 4.83 4.64 0 0 0
15/03/2010
4.83
 45,770 4.85 4.88 4.83 0 0 0
12/03/2010
4.85
 63,010 4.85 4.91 4.80 0 0 0
11/03/2010
4.85
 49,080 4.91 4.96 4.85 0 1,000 -0.0
10/03/2010
4.91
 212,360 4.91 4.93 4.88 50,000 0 0.9
09/03/2010
4.91
 107,200 4.88 4.93 4.88 0 0 0
08/03/2010
4.88
 141,250 4.83 4.96 4.83 0 0 0
05/03/2010
4.83
 122,440 4.80 4.88 4.77 11,100 0 0.2
04/03/2010
4.80
 136,860 4.96 4.96 4.80 0 0 0
03/03/2010
4.96
 20,580 4.99 5.01 4.88 0 0 0
02/03/2010
4.99
 19,460 5.01 5.01 4.88 1,500 0 0.0
01/03/2010
5.01
 174,940 4.99 5.22 4.91 0 0 0
26/02/2010
4.99
 247,500 4.77 5.01 4.75 0 3,000 -0.1
25/02/2010
4.77
 28,800 4.77 4.88 4.77 0 0 0
24/02/2010
4.77
 21,500 4.85 4.88 4.77 0 0 0
23/02/2010
4.85
 10,230 4.96 4.99 4.85 0 0 0
22/02/2010
4.96
 1,720 4.96 4.96 4.80 0 0 0
12/02/2010
4.96
 31,820 4.93 5.01 4.93 0 0 0
11/02/2010
4.93
 1,630 4.88 4.96 4.85 0 0 0
10/02/2010
4.88
 44,690 4.83 5.01 4.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |