Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2023	34.42	1,000	34.42	34.42	34.42	0	1,000	-0.0
29/11/2023	34.42	2,000	35.14	35.14	34.15	200	1,600	-0.1
28/11/2023	35.14	600	35.32	35.32	34.24	0	600	-0.0
27/11/2023	35.32	5,100	33.87	35.32	34.24	0	5,100	-0.2
24/11/2023	33.87	0	33.87	33.87	33.87	0	0	0
23/11/2023	33.87	6,100	35.32	35.32	33.51	1,300	4,100	-0.1
22/11/2023	35.32	11,700	35.32	35.41	35.23	100	200	-0.0
21/11/2023	35.32	100	35.32	35.32	35.32	100	0	0.0
20/11/2023	35.32	1,400	34.87	35.32	35.32	1,400	0	0.1
17/11/2023	34.87	0	34.87	34.87	34.87	0	0	0
16/11/2023	34.87	0	34.87	34.87	34.87	0	0	0
15/11/2023	34.87	100	34.87	34.87	34.87	0	0	0
14/11/2023	34.87	4,800	34.87	35.32	34.87	4,400	1,700	0.1
13/11/2023	34.87	2,500	34.87	34.87	34.69	1,800	600	0.0
10/11/2023	34.87	4,900	33.56	34.87	34.82	4,900	0	0.2
09/11/2023	33.56	0	33.56	33.56	33.56	0	0	0
08/11/2023	33.56	200	35.32	35.32	33.19	0	100	-0.0
07/11/2023	35.32	0	35.32	35.32	35.32	0	0	0
06/11/2023	35.32	2,000	34.33	35.32	34.87	500	0	0.0
02/11/2023	34.33	1,800	33.10	34.64	31.34	800	0	0.0
01/11/2023	33.10	0	33.10	33.10	33.10	0	0	0
31/10/2023	33.10	0	33.10	33.10	33.10	0	0	0
30/10/2023	33.10	11,100	35.28	35.28	33.10	0	100	-0.0
27/10/2023	35.28	100	35.32	35.32	35.28	0	100	-0.0
26/10/2023	35.32	200	33.65	35.32	35.32	0	0	0
25/10/2023	33.65	3,800	33.51	33.65	33.65	1,800	0	0.1
24/10/2023	33.51	6,800	34.01	34.01	33.42	5,600	3,600	0.1
23/10/2023	34.01	2,000	34.42	34.42	34.01	1,000	0	0.0
20/10/2023	34.42	5,500	34.42	34.42	34.42	5,500	0	0.2
19/10/2023	34.42	6,000	34.42	34.64	34.42	0	0	0
18/10/2023	34.42	100	34.69	34.69	34.42	0	0	0
17/10/2023	34.69	1,300	34.69	34.87	34.69	300	0	0.0
16/10/2023	34.69	2,100	35.41	35.41	34.69	400	0	0.0
13/10/2023	35.41	400	34.87	35.41	35.32	200	0	0.0
12/10/2023	34.87	300	35.59	36.05	34.87	200	0	0.0
11/10/2023	35.59	5,700	35.59	36.14	35.59	4,900	0	0.2
10/10/2023	35.59	300	35.64	35.64	35.59	100	0	0.0
09/10/2023	35.64	2,400	35.05	35.64	34.42	800	0	0.0
06/10/2023	35.05	5,300	34.46	35.05	34.46	4,200	4,800	-0.0
05/10/2023	34.46	0	34.46	34.46	34.46	0	0	0
04/10/2023	34.46	0	34.46	34.46	34.46	0	0	0
03/10/2023	34.46	400	34.42	34.46	34.42	300	0	0.0
02/10/2023	34.42	0	34.42	34.42	34.42	0	0	0
29/09/2023	34.42	600	34.42	34.42	34.42	0	600	-0.0
27/09/2023	34.42	1,900	34.78	34.78	34.42	1,400	300	0.0
26/09/2023	34.78	3,000	34.78	34.78	34.78	2,000	0	0.1
25/09/2023	34.78	300	35.41	35.41	34.78	0	0	0
22/09/2023	35.41	0	35.41	35.41	35.41	0	0	0
21/09/2023	35.41	0	35.41	35.41	35.41	0	0	0
20/09/2023	35.41	0	35.41	35.41	35.41	0	0	0
19/09/2023	35.41	22,400	35.32	35.50	35.32	22,400	0	0.9
18/09/2023	35.32	8,400	35.41	35.78	35.32	0	0	0
15/09/2023	35.41	5,600	34.42	35.78	35.41	5,500	0	0.2
14/09/2023	34.42	7,900	34.42	34.42	34.42	4,500	0	0.2
13/09/2023	34.42	0	34.42	34.42	34.42	0	0	0
12/09/2023	34.42	100	35.23	35.23	34.42	0	0	0
08/09/2023	35.23	0	35.23	35.23	35.23	0	0	0
07/09/2023	35.23	3,300	35.23	35.23	35.23	3,200	0	0.1
06/09/2023	35.23	9,200	35.23	35.32	35.23	8,000	0	0.3
05/09/2023	35.23	0	35.23	35.23	35.23	0	0	0
31/08/2023	35.23	11,400	34.42	35.28	34.42	100	0	0.0
30/08/2023	34.42	0	34.42	34.42	34.42	0	0	0
29/08/2023	34.42	17,000	34.87	34.87	33.69	0	0	0
28/08/2023	34.87	0	34.87	34.87	34.87	0	0	0
25/08/2023	34.87	12,500	33.78	34.87	34.42	3,300	0	0.1
24/08/2023	33.78	2,500	34.42	34.42	33.51	0	2,500	-0.1
23/08/2023	34.42	9,600	34.78	34.78	33.51	0	0	0
22/08/2023	34.78	9,200	34.78	34.78	34.78	1,700	1,500	0.0
21/08/2023	34.78	9,200	34.42	34.78	34.51	2,200	0	0.1
18/08/2023	34.42	1,100	35.10	35.10	34.42	500	0	0.0
17/08/2023	35.10	0	35.10	35.10	35.10	0	0	0
16/08/2023	35.10	2,800	34.51	35.10	35.05	1,600	0	0.1
15/08/2023	34.51	2,200	34.42	35.05	34.51	0	0	0
14/08/2023	34.42	100	34.42	34.42	34.42	0	0	0
11/08/2023	34.42	1,600	34.42	34.42	34.42	600	0	0.0
10/08/2023	34.42	5,300	34.46	34.46	34.42	5,200	0	0.2
09/08/2023	34.46	6,400	34.37	34.46	34.37	6,100	0	0.2
08/08/2023	34.37	3,600	34.78	34.78	33.19	0	0	0
07/08/2023	34.78	5,800	34.42	34.78	32.29	3,800	4,400	-0.0
04/08/2023	34.42	6,200	34.24	34.69	33.06	4,000	0	0.2
03/08/2023	34.24	5,600	34.15	35.10	32.88	1,000	0	0.0
02/08/2023	34.15	3,700	35.78	35.78	34.15	2,700	100	0.1
01/08/2023	35.78	1,100	35.91	35.91	34.05	0	0	0
31/07/2023	35.91	2,100	36.18	36.18	34.19	200	0	0.0
28/07/2023	36.18	200	36.23	36.23	36.18	0	0	0
27/07/2023	36.23	1,700	36.23	36.23	33.83	0	0	0
26/07/2023	36.23	8,600	36.23	36.23	33.87	1,000	0	0.0
25/07/2023	36.23	7,200	36.23	36.23	36.23	5,400	0	0.2
24/07/2023	36.23	10,600	36.23	36.23	36.23	10,400	500	0.4
21/07/2023	36.23	9,500	36.00	36.23	33.92	4,200	0	0.2
20/07/2023	36.00	7,700	35.23	36.14	35.78	4,500	0	0.2
19/07/2023	35.23	9,200	34.87	35.23	34.87	8,000	0	0.3
18/07/2023	34.87	28,700	34.87	35.82	34.87	28,700	0	1.1
17/07/2023	34.87	3,600	33.51	34.87	34.37	2,000	0	0.1
14/07/2023	33.51	8,200	33.24	33.51	33.33	3,400	0	0.1
13/07/2023	33.24	4,700	33.06	33.24	33.06	2,300	0	0.1
12/07/2023	33.06	5,000	32.88	33.15	32.88	2,700	0	0.1
11/07/2023	32.88	7,300	32.88	32.88	32.83	10,500	0	0.4
10/07/2023	32.88	1,200	32.88	32.88	32.88	100	0	0.0
07/07/2023	32.88	3,700	32.70	32.88	32.79	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.35	0.93%	25,100	-900	-0.0	37.55 38.10 37.90
2 tháng (2025-10-06)	-0.10	-0.26%	78,000	-8,200	-0.3	37.50 38.25 37.90
3 tháng (2025-09-08)	0	0%	157,100	-8,500	-0.3	37.50 38.25 37.90
6 tháng (2025-06-09)	-0.60	-1.56%	814,400	-426,600	-15.9	36 39.30 37.90
12 tháng (2024-12-10)	-1.13	-2.90%	1,017,300	-440,200	-16.4	36 41.47 37.90
24 tháng (2023-12-18)	3.39	9.83%	1,756,200	-487,315	-18.2	34.39 41.47 37.90
36 tháng (2022-12-21)	12.37	48.43%	2,807,400	-34,615	-0.9	25.19 41.47 37.90
60 tháng (2020-12-31)	20.37	116.24%	8,852,690	25,845	3.8	17.04 41.47 37.90

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH