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)
24/07/2024
36.80
 1,100 36.72 36.80 36.72 0 0 0
23/07/2024
36.72
 100 36.72 36.72 36.72 0 0 0
22/07/2024
36.28
 0 36.28 36.28 36.28 0 0 0
19/07/2024
36.28
 500 36.28 36.28 36.28 0 0 0
18/07/2024
35.84
 100 35.84 35.84 35.84 0 0 0
17/07/2024
36.72
 1,200 36.72 36.72 36.72 0 0 0
16/07/2024
36.28
 1,000 36.28 36.28 36.28 0 0 0
15/07/2024
36.72
 4,200 35.54 36.72 35.40 0 0 0
12/07/2024
37.41
 1,200 37.59 37.59 37.41 1,100 0 0.0
11/07/2024
37.50
 300 37.50 37.50 37.50 0 0 0
10/07/2024
35.40
 0 35.40 35.40 35.40 0 0 0
09/07/2024
35.40
 400 35.40 35.40 35.40 300 0 0.0
08/07/2024
35.40
 0 35.40 35.40 35.40 0 0 0
05/07/2024
35.40
 100 35.40 35.40 35.40 0 0 0
04/07/2024
37.59
 0 37.59 37.59 37.59 0 0 0
03/07/2024
37.59
 200 34.62 37.59 34.62 0 0 0
02/07/2024
37.15
 400 35.84 37.15 35.84 0 100 -0.0
01/07/2024
37.15
 100 37.15 37.15 37.15 0 0 0
28/06/2024
37.15
 100 37.15 37.15 37.15 0 0 0
27/06/2024
37.15
 0 37.15 37.15 37.15 0 0 0
26/06/2024
37.15
 0 37.15 37.15 37.15 0 0 0
25/06/2024
37.15
 0 37.15 37.15 37.15 0 0 0
24/06/2024
37.15
 600 36.28 37.15 36.28 0 100 -0.0
21/06/2024
36.28
 0 36.28 36.28 36.28 0 0 0
20/06/2024
36.28
 2,600 36.28 36.28 36.23 0 0 0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2024
35.40
 0 35.40 35.40 35.40 0 0 0
18/06/2024
35.40
 400 35.40 35.40 35.40 0 0 0
17/06/2024
35.06
 12,800 35.40 35.40 35.06 0 100 -0.0
14/06/2024
34.72
 5,300 34.55 34.72 34.55 0 0 0
13/06/2024
34.38
 4,100 34.72 34.89 34.17 0 400 -0.0
12/06/2024
34.89
 500 34.89 34.89 34.89 0 0 0
11/06/2024
34.85
 0 34.85 34.85 34.85 0 0 0
10/06/2024
34.85
 1,000 33.95 34.93 33.95 0 115 -0.0
07/06/2024
33.61
 500 33.61 33.61 33.61 0 500 -0.0
06/06/2024
33.40
 0 33.40 33.40 33.40 0 0 0
05/06/2024
33.40
 10,800 33.40 33.40 33.40 0 0 0
04/06/2024
34.47
 600 34.55 34.55 34.47 400 0 0.0
03/06/2024
34.47
 4,100 34.47 34.47 34.47 100 0 0.0
31/05/2024
34.12
 15,400 33.70 34.12 33.70 0 0 0
30/05/2024
33.27
 3,400 33.27 33.27 33.27 0 0 0
29/05/2024
33.70
 200 33.70 33.70 33.70 0 0 0
28/05/2024
33.70
 700 33.70 33.70 33.70 0 0 0
27/05/2024
33.53
 200 33.27 33.53 33.27 0 0 0
24/05/2024
33.61
 0 33.61 33.61 33.61 0 0 0
23/05/2024
33.61
 16,000 33.27 33.61 33.27 0 0 0
22/05/2024
33.27
 12,800 33.61 33.61 33.27 11,100 400 0.4
21/05/2024
33.61
 0 33.61 33.61 33.61 0 0 0
20/05/2024
33.61
 1,200 33.61 33.66 33.61 0 100 -0.0
17/05/2024
33.70
 3,700 33.70 33.70 33.70 0 0 0
16/05/2024
33.78
 10,800 33.70 33.78 33.70 0 0 0
15/05/2024
33.27
 3,000 33.74 33.74 33.27 0 0 0
14/05/2024
33.27
 12,100 32.84 34.08 32.84 0 10,000 -0.4
13/05/2024
33.36
 200 33.36 33.36 33.36 0 0 0
10/05/2024
33.27
 2,200 33.27 33.27 33.27 0 0 0
09/05/2024
33.70
 5,000 33.27 33.70 33.27 0 0 0
08/05/2024
33.27
 3,000 33.10 33.27 33.10 0 0 0
07/05/2024
33.27
 0 33.27 33.27 33.27 0 0 0
06/05/2024
33.27
 6,600 33.19 33.27 33.19 0 4,900 -0.2
03/05/2024
33.10
 3,600 33.27 33.27 33.10 500 0 0.0
02/05/2024
33.19
 3,800 33.02 33.19 33.02 0 3,500 -0.1
26/04/2024
33.02
 1,000 33.02 33.02 33.02 0 0 0
25/04/2024
32.84
 0 32.84 32.84 32.84 0 0 0
24/04/2024
32.84
 4,900 32.59 32.84 32.59 0 2,900 -0.1
23/04/2024
33.27
 200 33.27 33.27 33.27 0 0 0
22/04/2024
33.27
 0 33.27 33.27 33.27 0 0 0
19/04/2024
33.27
 7,100 33.27 33.27 33.27 0 6,100 -0.2
17/04/2024
33.27
 5,300 33.02 33.27 33.02 0 5,200 -0.2
16/04/2024
33.10
 2,400 33.27 33.27 32.93 0 1,000 -0.0
15/04/2024
33.36
 1,900 33.44 33.44 33.36 600 600 0
12/04/2024
33.44
 2,000 33.27 33.44 33.27 0 900 -0.0
11/04/2024
33.27
 19,700 33.27 33.27 33.27 0 0 0
10/04/2024
33.27
 5,300 33.27 33.44 33.27 0 0 0
09/04/2024
33.27
 3,400 33.23 33.27 33.23 0 0 0
08/04/2024
33.27
 5,700 33.02 33.27 33.02 0 0 0
05/04/2024
32.84
 7,100 33.27 33.27 32.84 0 0 0
04/04/2024
33.27
 1,500 33.27 33.27 33.27 0 0 0
03/04/2024
33.27
 4,700 33.27 33.27 33.27 0 0 0
02/04/2024
32.50
 2,100 33.27 33.27 32.50 0 0 0
01/04/2024
33.27
 1,100 33.44 33.44 33.27 0 0 0
29/03/2024
33.53
 9,700 33.40 33.53 33.27 0 400 -0.0
28/03/2024
33.44
 0 33.44 33.44 33.44 0 0 0
27/03/2024
33.44
 500 33.44 33.44 33.44 0 0 0
26/03/2024
32.84
 700 32.84 32.84 32.84 0 0 0
25/03/2024
33.27
 3,900 33.19 33.27 33.10 0 2,200 -0.1
22/03/2024
33.27
 16,100 33.10 33.27 33.10 0 10,000 -0.4
21/03/2024
33.27
 300 33.27 33.27 33.27 0 0 0
20/03/2024
33.27
 2,700 33.27 33.44 33.27 0 0 0
19/03/2024
33.27
 2,200 33.44 33.44 33.27 1,200 0 0.0
18/03/2024
33.27
 5,500 33.27 33.36 33.27 0 0 0
15/03/2024
33.44
 2,500 33.53 33.53 33.27 0 0 0
14/03/2024
33.27
 24,000 33.27 33.61 33.27 0 500 -0.0
13/03/2024
33.27
 5,300 33.27 33.53 33.27 0 0 0
12/03/2024
33.27
 3,800 33.27 33.27 33.27 0 0 0
11/03/2024
33.27
 6,000 33.27 33.53 33.27 0 0 0
08/03/2024
33.27
 1,500 33.27 33.27 33.27 0 0 0
07/03/2024
33.27
 6,300 33.27 33.53 33.27 0 0 0
06/03/2024
33.27
 600 32.63 33.57 32.63 0 0 0
05/03/2024
33.27
 0 33.27 33.27 33.27 0 0 0
04/03/2024
33.27
 1,500 33.70 33.70 33.27 0 0 0
01/03/2024
33.70
 300 33.70 33.70 33.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |