CTCP Thủy điện Thác Bà (tbc)

31.90
-0.10
(-0.31%)
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
(2026-08-12) 		-0.50 -1.54% 18,900 -300 0
31.90
33.80
31.90
2 tháng
(2026-07-13) 		0 0% 120,000 -900 0
31.50
33.80
31.90
3 tháng
(2026-06-15) 		-0.75 -2.29% 152,400 7,100 0
31.50
33.80
31.90
6 tháng
(2026-03-16) 		-1.75 -5.19% 382,900 12,800 0
31.06
33.94
31.90
12 tháng
(2025-09-16) 		-2.78 -8% 637,100 -1,800 -0.5
31.06
35.73
31.90
24 tháng
(2024-09-23) 		-3.15 -8.96% 1,584,700 -434,100 -16.7
31.06
38.06
31.90
36 tháng
(2023-09-27) 		0.41 1.31% 2,363,300 -468,115 -17.9
30.38
38.06
31.90
60 tháng
(2021-10-07) 		10.58 49.40% 5,757,000 58,205 3.6
20.46
38.06
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |