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)
01/08/2024
38.25
 5,800 38.25 38.25 38.25 0 0 0
31/07/2024
38.25
 0 38.25 38.25 38.25 0 0 0
30/07/2024
38.25
 600 38.20 38.25 38.20 3,000 200 0.1
29/07/2024
38.20
 6,000 38.48 38.48 38.20 3,000 200 0.1
26/07/2024
38.20
 1,400 38.20 38.20 38.20 0 0 0
25/07/2024
39.03
 0 39.03 39.03 39.03 0 0 0
24/07/2024
39.03
 1,100 38.94 39.03 38.94 0 0 0
23/07/2024
38.94
 100 38.94 38.94 38.94 0 0 0
22/07/2024
38.48
 0 38.48 38.48 38.48 0 0 0
19/07/2024
38.48
 500 38.48 38.48 38.48 0 0 0
18/07/2024
38.02
 100 38.02 38.02 38.02 0 0 0
17/07/2024
38.94
 1,200 38.94 38.94 38.94 0 0 0
16/07/2024
38.48
 1,000 38.48 38.48 38.48 0 0 0
15/07/2024
38.94
 4,200 37.69 38.94 37.55 0 0 0
12/07/2024
39.68
 1,200 39.87 39.87 39.68 1,100 0 0.0
11/07/2024
39.78
 300 39.78 39.78 39.78 0 0 0
10/07/2024
37.55
 0 37.55 37.55 37.55 0 0 0
09/07/2024
37.55
 400 37.55 37.55 37.55 300 0 0.0
08/07/2024
37.55
 0 37.55 37.55 37.55 0 0 0
05/07/2024
37.55
 100 37.55 37.55 37.55 0 0 0
04/07/2024
39.87
 0 39.87 39.87 39.87 0 0 0
03/07/2024
39.87
 200 36.72 39.87 36.72 0 0 0
02/07/2024
39.41
 400 38.02 39.41 38.02 0 100 -0.0
01/07/2024
39.41
 100 39.41 39.41 39.41 0 0 0
28/06/2024
39.41
 100 39.41 39.41 39.41 0 0 0
27/06/2024
39.41
 0 39.41 39.41 39.41 0 0 0
26/06/2024
39.41
 0 39.41 39.41 39.41 0 0 0
25/06/2024
39.41
 0 39.41 39.41 39.41 0 0 0
24/06/2024
39.41
 600 38.48 39.41 38.48 0 100 -0.0
21/06/2024
38.48
 0 38.48 38.48 38.48 0 0 0
20/06/2024
38.48
 2,600 38.48 38.48 38.43 0 0 0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2024
37.55
 0 37.55 37.55 37.55 0 0 0
18/06/2024
37.55
 400 37.55 37.55 37.55 0 0 0
17/06/2024
37.19
 12,800 37.55 37.55 37.19 0 100 -0.0
14/06/2024
36.83
 5,300 36.65 36.83 36.65 0 0 0
13/06/2024
36.47
 4,100 36.83 37.01 36.24 0 400 -0.0
12/06/2024
37.01
 500 37.01 37.01 37.01 0 0 0
11/06/2024
36.96
 0 36.96 36.96 36.96 0 0 0
10/06/2024
36.96
 1,000 36.01 37.05 36.01 0 115 -0.0
07/06/2024
35.65
 500 35.65 35.65 35.65 0 500 -0.0
06/06/2024
35.43
 0 35.43 35.43 35.43 0 0 0
05/06/2024
35.43
 10,800 35.43 35.43 35.43 0 0 0
04/06/2024
36.56
 600 36.65 36.65 36.56 400 0 0.0
03/06/2024
36.56
 4,100 36.56 36.56 36.56 100 0 0.0
31/05/2024
36.19
 15,400 35.74 36.19 35.74 0 0 0
30/05/2024
35.29
 3,400 35.29 35.29 35.29 0 0 0
29/05/2024
35.74
 200 35.74 35.74 35.74 0 0 0
28/05/2024
35.74
 700 35.74 35.74 35.74 0 0 0
27/05/2024
35.56
 200 35.29 35.56 35.29 0 0 0
24/05/2024
35.65
 0 35.65 35.65 35.65 0 0 0
23/05/2024
35.65
 16,000 35.29 35.65 35.29 0 0 0
22/05/2024
35.29
 12,800 35.65 35.65 35.29 11,100 400 0.4
21/05/2024
35.65
 0 35.65 35.65 35.65 0 0 0
20/05/2024
35.65
 1,200 35.65 35.70 35.65 0 100 -0.0
17/05/2024
35.74
 3,700 35.74 35.74 35.74 0 0 0
16/05/2024
35.83
 10,800 35.74 35.83 35.74 0 0 0
15/05/2024
35.29
 3,000 35.79 35.79 35.29 0 0 0
14/05/2024
35.29
 12,100 34.84 36.15 34.84 0 10,000 -0.4
13/05/2024
35.38
 200 35.38 35.38 35.38 0 0 0
10/05/2024
35.29
 2,200 35.29 35.29 35.29 0 0 0
09/05/2024
35.74
 5,000 35.29 35.74 35.29 0 0 0
08/05/2024
35.29
 3,000 35.11 35.29 35.11 0 0 0
07/05/2024
35.29
 0 35.29 35.29 35.29 0 0 0
06/05/2024
35.29
 6,600 35.20 35.29 35.20 0 4,900 -0.2
03/05/2024
35.11
 3,600 35.29 35.29 35.11 500 0 0.0
02/05/2024
35.20
 3,800 35.02 35.20 35.02 0 3,500 -0.1
26/04/2024
35.02
 1,000 35.02 35.02 35.02 0 0 0
25/04/2024
34.84
 0 34.84 34.84 34.84 0 0 0
24/04/2024
34.84
 4,900 34.57 34.84 34.57 0 2,900 -0.1
23/04/2024
35.29
 200 35.29 35.29 35.29 0 0 0
22/04/2024
35.29
 0 35.29 35.29 35.29 0 0 0
19/04/2024
35.29
 7,100 35.29 35.29 35.29 0 6,100 -0.2
17/04/2024
35.29
 5,300 35.02 35.29 35.02 0 5,200 -0.2
16/04/2024
35.11
 2,400 35.29 35.29 34.93 0 1,000 -0.0
15/04/2024
35.38
 1,900 35.47 35.47 35.38 600 600 0
12/04/2024
35.47
 2,000 35.29 35.47 35.29 0 900 -0.0
11/04/2024
35.29
 19,700 35.29 35.29 35.29 0 0 0
10/04/2024
35.29
 5,300 35.29 35.47 35.29 0 0 0
09/04/2024
35.29
 3,400 35.24 35.29 35.24 0 0 0
08/04/2024
35.29
 5,700 35.02 35.29 35.02 0 0 0
05/04/2024
34.84
 7,100 35.29 35.29 34.84 0 0 0
04/04/2024
35.29
 1,500 35.29 35.29 35.29 0 0 0
03/04/2024
35.29
 4,700 35.29 35.29 35.29 0 0 0
02/04/2024
34.47
 2,100 35.29 35.29 34.47 0 0 0
01/04/2024
35.29
 1,100 35.47 35.47 35.29 0 0 0
29/03/2024
35.56
 9,700 35.43 35.56 35.29 0 400 -0.0
28/03/2024
35.47
 0 35.47 35.47 35.47 0 0 0
27/03/2024
35.47
 500 35.47 35.47 35.47 0 0 0
26/03/2024
34.84
 700 34.84 34.84 34.84 0 0 0
25/03/2024
35.29
 3,900 35.20 35.29 35.11 0 2,200 -0.1
22/03/2024
35.29
 16,100 35.11 35.29 35.11 0 10,000 -0.4
21/03/2024
35.29
 300 35.29 35.29 35.29 0 0 0
20/03/2024
35.29
 2,700 35.29 35.47 35.29 0 0 0
19/03/2024
35.29
 2,200 35.47 35.47 35.29 1,200 0 0.0
18/03/2024
35.29
 5,500 35.29 35.38 35.29 0 0 0
15/03/2024
35.47
 2,500 35.56 35.56 35.29 0 0 0
14/03/2024
35.29
 24,000 35.29 35.65 35.29 0 500 -0.0
13/03/2024
35.29
 5,300 35.29 35.56 35.29 0 0 0
12/03/2024
35.29
 3,800 35.29 35.29 35.29 0 0 0
11/03/2024
35.29
 6,000 35.29 35.56 35.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |