CTCP Thủy điện Thác Bà (tbc)

32.75
0
(0%)
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
(2026-05-13) 		-0.25 -0.76% 82,000 1,100 0
31.35
34
32.75
2 tháng
(2026-04-13) 		-1.20 -3.54% 125,200 1,600 0
31.35
34.44
32.75
3 tháng
(2026-03-16) 		-2.03 -5.83% 230,000 5,700 0
31.35
34.97
32.75
6 tháng
(2025-12-15) 		-2.22 -6.35% 331,800 300 -0.2
31.35
36.82
32.75
12 tháng
(2025-06-17) 		-3.70 -10.16% 1,118,800 -408,100 -15.4
31.35
37.16
32.75
24 tháng
(2024-06-24) 		-5.53 -14.45% 1,677,800 -435,400 -16.4
31.35
39.22
32.75
36 tháng
(2023-06-28) 		1.32 4.19% 2,541,400 -292,815 -11.0
29.98
39.22
32.75
60 tháng
(2021-07-08) 		14.22 76.73% 6,580,200 156,705 6.7
18.12
39.22
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
34.06
 800 33.40 34.06 33.01 0 0 0
08/01/2024
33.40
 3,800 33.40 33.40 33.40 3,100 200 0.1
05/01/2024
32.79
 0 32.79 32.79 32.79 0 0 0
04/01/2024
32.79
 600 33.49 33.49 32.79 0 300 -0.0
03/01/2024
33.67
 400 34.19 34.19 33.67 0 200 -0.0
02/01/2024
32.52
 1,000 33.40 33.40 32.52 0 900 -0.0
29/12/2023
33.40
 100 33.84 33.84 33.40 0 0 0
28/12/2023
33.84
 300 33.84 33.84 33.84 0 200 -0.0
27/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2023
33.84
 2,900 33.40 33.84 32.26 0 2,600 -0.1
26/12/2023
33.40
 1,500 33.40 33.40 33.40 0 400 -0.0
25/12/2023
33.40
 0 33.40 33.40 33.40 0 0 0
22/12/2023
33.40
 0 33.40 33.40 33.40 0 0 0
21/12/2023
33.40
 1,800 33.70 33.70 33.40 0 900 -0.0
20/12/2023
33.70
 3,300 33.70 33.70 33.40 3,000 0 0.1
19/12/2023
33.70
 500 32.63 33.70 33.40 0 0 0
18/12/2023
32.63
 700 32.55 32.63 32.55 0 300 -0.0
15/12/2023
32.55
 1,000 33.36 33.36 32.25 0 0 0
14/12/2023
33.36
 0 33.36 33.36 33.36 0 0 0
13/12/2023
33.36
 100 33.40 33.40 33.36 0 0 0
12/12/2023
33.40
 100 33.40 33.40 33.40 0 0 0
11/12/2023
33.40
 6,800 33.40 33.40 31.77 0 0 0
08/12/2023
33.40
 4,100 32.55 34.26 33.36 0 3,300 -0.1
07/12/2023
32.55
 2,500 32.55 32.55 32.20 0 600 -0.0
06/12/2023
32.55
 1,000 31.90 32.55 32.55 0 1,000 -0.0
05/12/2023
31.90
 1,300 32.97 32.97 31.90 0 1,000 -0.0
01/12/2023
32.97
 100 32.55 32.97 32.97 0 0 0
30/11/2023
32.55
 1,000 32.55 32.55 32.55 0 1,000 -0.0
29/11/2023
32.55
 2,000 33.23 33.23 32.29 200 1,600 -0.1
28/11/2023
33.23
 600 33.40 33.40 32.37 0 600 -0.0
27/11/2023
33.40
 5,100 32.03 33.40 32.37 0 5,100 -0.2
24/11/2023
32.03
 0 32.03 32.03 32.03 0 0 0
23/11/2023
32.03
 6,100 33.40 33.40 31.69 1,300 4,100 -0.1
22/11/2023
33.40
 11,700 33.40 33.49 33.32 100 200 -0.0
21/11/2023
33.40
 100 33.40 33.40 33.40 100 0 0.0
20/11/2023
33.40
 1,400 32.97 33.40 33.40 1,400 0 0.1
17/11/2023
32.97
 0 32.97 32.97 32.97 0 0 0
16/11/2023
32.97
 0 32.97 32.97 32.97 0 0 0
15/11/2023
32.97
 100 32.97 32.97 32.97 0 0 0
14/11/2023
32.97
 4,800 32.97 33.40 32.97 4,400 1,700 0.1
13/11/2023
32.97
 2,500 32.97 32.97 32.80 1,800 600 0.0
10/11/2023
32.97
 4,900 31.73 32.97 32.93 4,900 0 0.2
09/11/2023
31.73
 0 31.73 31.73 31.73 0 0 0
08/11/2023
31.73
 200 33.40 33.40 31.39 0 100 -0.0
07/11/2023
33.40
 0 33.40 33.40 33.40 0 0 0
06/11/2023
33.40
 2,000 32.46 33.40 32.97 500 0 0.0
02/11/2023
32.46
 1,800 31.30 32.76 29.63 800 0 0.0
01/11/2023
31.30
 0 31.30 31.30 31.30 0 0 0
31/10/2023
31.30
 0 31.30 31.30 31.30 0 0 0
30/10/2023
31.30
 11,100 33.36 33.36 31.30 0 100 -0.0
27/10/2023
33.36
 100 33.40 33.40 33.36 0 100 -0.0
26/10/2023
33.40
 200 31.82 33.40 33.40 0 0 0
25/10/2023
31.82
 3,800 31.69 31.82 31.82 1,800 0 0.1
24/10/2023
31.69
 6,800 32.16 32.16 31.60 5,600 3,600 0.1
23/10/2023
32.16
 2,000 32.55 32.55 32.16 1,000 0 0.0
20/10/2023
32.55
 5,500 32.55 32.55 32.55 5,500 0 0.2
19/10/2023
32.55
 6,000 32.55 32.76 32.55 0 0 0
18/10/2023
32.55
 100 32.80 32.80 32.55 0 0 0
17/10/2023
32.80
 1,300 32.80 32.97 32.80 300 0 0.0
16/10/2023
32.80
 2,100 33.49 33.49 32.80 400 0 0.0
13/10/2023
33.49
 400 32.97 33.49 33.40 200 0 0.0
12/10/2023
32.97
 300 33.66 34.09 32.97 200 0 0.0
11/10/2023
33.66
 5,700 33.66 34.17 33.66 4,900 0 0.2
10/10/2023
33.66
 300 33.70 33.70 33.66 100 0 0.0
09/10/2023
33.70
 2,400 33.15 33.70 32.55 800 0 0.0
06/10/2023
33.15
 5,300 32.59 33.15 32.59 4,200 4,800 -0.0
05/10/2023
32.59
 0 32.59 32.59 32.59 0 0 0
04/10/2023
32.59
 0 32.59 32.59 32.59 0 0 0
03/10/2023
32.59
 400 32.55 32.59 32.55 300 0 0.0
02/10/2023
32.55
 0 32.55 32.55 32.55 0 0 0
29/09/2023
32.55
 600 32.55 32.55 32.55 0 600 -0.0
27/09/2023
32.55
 1,900 32.89 32.89 32.55 1,400 300 0.0
26/09/2023
32.89
 3,000 32.89 32.89 32.89 2,000 0 0.1
25/09/2023
32.89
 300 33.49 33.49 32.89 0 0 0
22/09/2023
33.49
 0 33.49 33.49 33.49 0 0 0
21/09/2023
33.49
 0 33.49 33.49 33.49 0 0 0
20/09/2023
33.49
 0 33.49 33.49 33.49 0 0 0
19/09/2023
33.49
 22,400 33.40 33.57 33.40 22,400 0 0.9
18/09/2023
33.40
 8,400 33.49 33.83 33.40 0 0 0
15/09/2023
33.49
 5,600 32.55 33.83 33.49 5,500 0 0.2
14/09/2023
32.55
 7,900 32.55 32.55 32.55 4,500 0 0.2
13/09/2023
32.55
 0 32.55 32.55 32.55 0 0 0
12/09/2023
32.55
 100 33.32 33.32 32.55 0 0 0
08/09/2023
33.32
 0 33.32 33.32 33.32 0 0 0
07/09/2023
33.32
 3,300 33.32 33.32 33.32 3,200 0 0.1
06/09/2023
33.32
 9,200 33.32 33.40 33.32 8,000 0 0.3
05/09/2023
33.32
 0 33.32 33.32 33.32 0 0 0
31/08/2023
33.32
 11,400 32.55 33.36 32.55 100 0 0.0
30/08/2023
32.55
 0 32.55 32.55 32.55 0 0 0
29/08/2023
32.55
 17,000 32.97 32.97 31.86 0 0 0
28/08/2023
32.97
 0 32.97 32.97 32.97 0 0 0
25/08/2023
32.97
 12,500 31.95 32.97 32.55 3,300 0 0.1
24/08/2023
31.95
 2,500 32.55 32.55 31.69 0 2,500 -0.1
23/08/2023
32.55
 9,600 32.89 32.89 31.69 0 0 0
22/08/2023
32.89
 9,200 32.89 32.89 32.89 1,700 1,500 0.0
21/08/2023
32.89
 9,200 32.55 32.89 32.63 2,200 0 0.1
18/08/2023
32.55
 1,100 33.19 33.19 32.55 500 0 0.0
17/08/2023
33.19
 0 33.19 33.19 33.19 0 0 0
16/08/2023
33.19
 2,800 32.63 33.19 33.15 1,600 0 0.1
15/08/2023
32.63
 2,200 32.55 33.15 32.63 0 0 0
14/08/2023
32.55
 100 32.55 32.55 32.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |