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% 78,200 2,900 0
31.50
33.75
32
2 tháng
(2026-05-29) 		0.10 0.31% 106,500 7,200 0
31.35
33.75
32
3 tháng
(2026-04-29) 		-0.08 -0.24% 188,200 8,800 0
31.06
33.75
32
6 tháng
(2026-01-29) 		-1.94 -5.72% 370,600 9,900 -0.1
31.06
34.41
32
12 tháng
(2025-08-04) 		-3.33 -9.44% 715,300 -10,500 -0.9
31.06
36.07
32
24 tháng
(2024-08-07) 		-3.05 -8.71% 1,742,900 -434,700 -16.7
31.06
38.06
32
36 tháng
(2023-08-14) 		0.41 1.31% 2,445,500 -416,815 -16.0
30.38
38.06
32
60 tháng
(2021-08-23) 		12.18 61.47% 6,210,100 123,005 5.5
19.82
38.06
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
35.82
 3,600 35.82 35.82 35.82 0 0 0
12/12/2024
35.82
 1,000 35.82 35.82 35.82 0 0 0
11/12/2024
35.82
 1,000 35.82 35.82 35.82 0 0 0
10/12/2024
35.82
 4,000 35.51 35.82 35.51 0 0 0
09/12/2024
35.82
 1,200 35.82 35.82 35.82 0 0 0
06/12/2024
35.82
 300 35.78 35.82 35.78 0 0 0
05/12/2024
35.37
 0 35.37 35.37 35.37 0 0 0
04/12/2024
35.37
 1,000 35.37 35.37 35.37 0 0 0
03/12/2024
35.37
 800 34.07 35.82 34.07 0 0 0
02/12/2024
35.55
 0 35.55 35.55 35.55 0 0 0
29/11/2024
35.55
 1,000 35.51 35.55 35.46 100 0 0.0
28/11/2024
35.82
 1,500 35.82 35.82 35.82 0 0 0
27/11/2024
35.82
 300 35.82 35.82 35.82 0 0 0
26/11/2024
35.82
 1,000 35.82 35.82 35.82 0 0 0
25/11/2024
35.82
 4,100 35.82 36.27 35.55 0 0 0
22/11/2024
35.82
 300 36.72 36.72 35.82 0 0 0
21/11/2024
35.55
 0 35.55 35.55 35.55 0 0 0
20/11/2024
35.55
 1,000 35.64 35.64 35.55 100 0 0.0
19/11/2024
35.82
 1,000 35.82 35.82 35.82 0 0 0
18/11/2024
35.82
 3,600 35.82 35.91 35.64 100 0 0.0
15/11/2024
35.91
 1,500 35.91 35.91 35.91 0 0 0
14/11/2024
35.82
 1,800 35.82 35.82 35.82 200 0 0.0
13/11/2024
35.82
 1,200 35.82 35.82 35.82 0 0 0
12/11/2024
35.82
 0 35.82 35.82 35.82 0 0 0
11/11/2024
35.82
 1,500 36.72 36.72 35.82 0 0 0
08/11/2024
35.82
 2,800 36.72 36.72 35.82 0 0 0
07/11/2024
37.07
 0 37.07 37.07 37.07 0 0 0
06/11/2024
37.07
 2,400 37.16 37.16 37.07 0 0 0
05/11/2024
37.16
 600 36.72 37.16 36.72 0 0 0
04/11/2024
36.36
 1,600 36.90 36.90 36.36 0 500 -0.0
01/11/2024
36.27
 2,900 36.85 36.85 35.82 0 0 0
31/10/2024
35.82
 300 35.55 35.82 35.55 0 0 0
30/10/2024
35.91
 0 35.91 35.91 35.91 0 0 0
29/10/2024
35.91
 3,200 36.00 36.00 35.91 0 0 0
28/10/2024
36.27
 2,100 36.27 36.36 36.27 0 0 0
25/10/2024
35.91
 0 35.91 35.91 35.91 0 0 0
24/10/2024
35.91
 900 35.82 35.91 35.82 0 0 0
23/10/2024
36.72
 0 36.72 36.72 36.72 0 0 0
22/10/2024
36.72
 0 36.72 36.72 36.72 0 0 0
21/10/2024
36.72
 600 36.72 36.72 36.72 0 0 0
18/10/2024
36.72
 5,500 36.27 36.72 36.27 0 0 0
17/10/2024
36.27
 1,200 36.27 36.27 36.27 0 0 0
16/10/2024
36.13
 200 36.13 36.13 36.13 0 0 0
15/10/2024
35.82
 0 35.82 35.82 35.82 0 0 0
14/10/2024
35.82
 500 35.82 35.82 35.82 0 500 -0.0
11/10/2024
35.82
 0 35.82 35.82 35.82 0 0 0
10/10/2024
35.82
 0 35.82 35.82 35.82 0 0 0
09/10/2024
35.82
 3,000 35.87 35.87 35.82 0 0 0
08/10/2024
37.03
 3,100 35.82 37.07 35.82 0 0 0
07/10/2024
35.82
 2,800 34.97 35.82 34.97 0 800 -0.0
04/10/2024
35.37
 700 35.37 35.37 35.37 0 0 0
03/10/2024
35.37
 1,000 35.37 35.37 35.37 0 0 0
02/10/2024
35.02
 1,400 35.02 35.02 35.02 0 0 0
01/10/2024
34.93
 6,000 37.16 37.16 34.93 0 0 0
30/09/2024
34.93
 200 34.93 34.93 34.93 0 0 0
27/09/2024
34.93
 5,500 34.93 34.93 34.93 0 0 0
26/09/2024
34.66
 100 34.66 34.66 34.66 0 0 0
25/09/2024
34.66
 0 34.66 34.66 34.66 0 0 0
24/09/2024
34.66
 6,100 35.15 35.19 34.66 0 0 0
23/09/2024
35.15
 100 35.15 35.15 35.15 0 0 0
20/09/2024
34.93
 200 34.93 34.93 34.93 0 0 0
19/09/2024
35.06
 0 35.06 35.06 35.06 0 0 0
18/09/2024
35.06
 5,000 35.06 35.06 35.06 0 0 0
17/09/2024
35.02
 1,700 35.02 35.02 35.02 0 0 0
16/09/2024
35.02
 300 35.06 35.06 35.02 100 0 0.0
13/09/2024
35.02
 1,200 35.02 35.02 35.02 0 0 0
12/09/2024
36.72
 200 34.52 36.72 34.52 0 0 0
11/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2024
35.37
 24,600 34.21 36.27 34.21 100 200 -0.0
10/09/2024
36.67
 100 36.67 36.67 36.67 0 0 0
09/09/2024
35.40
 100 35.40 35.40 35.40 0 0 0
06/09/2024
35.40
 5,000 35.40 35.40 35.40 0 0 0
05/09/2024
35.40
 1,500 35.40 35.40 35.40 0 0 0
04/09/2024
34.79
 900 35.32 35.32 34.79 100 0 0.0
30/08/2024
34.88
 1,400 34.97 34.97 34.88 0 0 0
29/08/2024
34.97
 2,700 34.53 34.97 34.49 0 0 0
28/08/2024
34.53
 500 34.53 34.53 34.53 100 0 0.0
27/08/2024
34.53
 1,300 34.27 34.53 34.27 300 0 0.0
26/08/2024
34.27
 3,000 34.27 34.27 34.27 0 0 0
23/08/2024
34.09
 11,100 33.66 34.09 33.66 0 500 -0.0
22/08/2024
34.09
 9,600 34.79 34.79 34.09 0 0 0
21/08/2024
34.09
 34,400 34.18 34.70 34.09 200 0 0.0
20/08/2024
34.09
 4,200 34.79 34.79 34.09 0 3,800 -0.1
19/08/2024
34.79
 33,500 34.09 34.79 34.09 0 2,500 -0.1
16/08/2024
34.53
 43,700 35.40 35.40 33.48 300 0 0.0
15/08/2024
35.45
 4,500 35.45 35.45 35.45 0 0 0
14/08/2024
36.63
 4,300 36.72 36.72 34.92 0 0 0
13/08/2024
37.46
 5,100 35.19 37.46 35.19 4,900 0 0.2
12/08/2024
35.19
 11,000 35.19 35.19 35.19 0 0 0
09/08/2024
35.05
 0 35.05 35.05 35.05 0 0 0
08/08/2024
35.05
 0 35.05 35.05 35.05 0 0 0
07/08/2024
35.05
 2,700 35.01 35.05 35.01 0 0 0
06/08/2024
35.84
 4,100 35.84 35.84 35.84 0 100 -0.0
05/08/2024
35.84
 2,700 37.59 37.59 35.84 0 0 0
02/08/2024
36.06
 0 36.06 36.06 36.06 0 0 0
01/08/2024
36.06
 5,800 36.06 36.06 36.06 0 0 0
31/07/2024
36.06
 0 36.06 36.06 36.06 0 0 0
30/07/2024
36.06
 600 36.02 36.06 36.02 3,000 200 0.1
29/07/2024
36.02
 6,000 36.28 36.28 36.02 3,000 200 0.1
26/07/2024
36.02
 1,400 36.02 36.02 36.02 0 0 0
25/07/2024
36.80
 0 36.80 36.80 36.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |