CTCP Thủy điện Thác Bà (tbc)

33.05
0.05
(0.15%)
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
(2026-03-30) 		-1.35 -3.83% 85,800 4,800 0
33
35.65
33
2 tháng
(2026-02-27) 		-2.10 -5.83% 149,800 2,900 -0.0
33
36.50
33
3 tháng
(2026-01-28) 		-2.10 -5.83% 170,100 1,100 -0.1
33
36.50
33
6 tháng
(2025-10-30) 		-3.33 -8.95% 260,900 -2,300 -0.2
33
37.90
33
12 tháng
(2025-05-05) 		-4.07 -10.72% 1,096,200 -447,800 -16.9
33
39.80
33
24 tháng
(2024-05-08) 		-1.39 -3.94% 1,707,200 -436,815 -16.4
33
40.37
33
36 tháng
(2023-05-15) 		5.24 18.28% 2,551,200 -251,415 -9.4
28.32
40.37
33
60 tháng
(2021-05-24) 		14.05 70.75% 7,047,700 46,605 3.7
18.58
40.37
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
32.97
 0 32.97 32.97 32.97 0 0 0
23/11/2023
32.97
 6,100 34.38 34.38 32.62 1,300 4,100 -0.1
22/11/2023
34.38
 11,700 34.38 34.47 34.30 100 200 -0.0
21/11/2023
34.38
 100 34.38 34.38 34.38 100 0 0.0
20/11/2023
34.38
 1,400 33.94 34.38 34.38 1,400 0 0.1
17/11/2023
33.94
 0 33.94 33.94 33.94 0 0 0
16/11/2023
33.94
 0 33.94 33.94 33.94 0 0 0
15/11/2023
33.94
 100 33.94 33.94 33.94 0 0 0
14/11/2023
33.94
 4,800 33.94 34.38 33.94 4,400 1,700 0.1
13/11/2023
33.94
 2,500 33.94 33.94 33.77 1,800 600 0.0
10/11/2023
33.94
 4,900 32.67 33.94 33.90 4,900 0 0.2
09/11/2023
32.67
 0 32.67 32.67 32.67 0 0 0
08/11/2023
32.67
 200 34.38 34.38 32.31 0 100 -0.0
07/11/2023
34.38
 0 34.38 34.38 34.38 0 0 0
06/11/2023
34.38
 2,000 33.41 34.38 33.94 500 0 0.0
02/11/2023
33.41
 1,800 32.22 33.72 30.51 800 0 0.0
01/11/2023
32.22
 0 32.22 32.22 32.22 0 0 0
31/10/2023
32.22
 0 32.22 32.22 32.22 0 0 0
30/10/2023
32.22
 11,100 34.34 34.34 32.22 0 100 -0.0
27/10/2023
34.34
 100 34.38 34.38 34.34 0 100 -0.0
26/10/2023
34.38
 200 32.75 34.38 34.38 0 0 0
25/10/2023
32.75
 3,800 32.62 32.75 32.75 1,800 0 0.1
24/10/2023
32.62
 6,800 33.11 33.11 32.53 5,600 3,600 0.1
23/10/2023
33.11
 2,000 33.50 33.50 33.11 1,000 0 0.0
20/10/2023
33.50
 5,500 33.50 33.50 33.50 5,500 0 0.2
19/10/2023
33.50
 6,000 33.50 33.72 33.50 0 0 0
18/10/2023
33.50
 100 33.77 33.77 33.50 0 0 0
17/10/2023
33.77
 1,300 33.77 33.94 33.77 300 0 0.0
16/10/2023
33.77
 2,100 34.47 34.47 33.77 400 0 0.0
13/10/2023
34.47
 400 33.94 34.47 34.38 200 0 0.0
12/10/2023
33.94
 300 34.65 35.09 33.94 200 0 0.0
11/10/2023
34.65
 5,700 34.65 35.18 34.65 4,900 0 0.2
10/10/2023
34.65
 300 34.69 34.69 34.65 100 0 0.0
09/10/2023
34.69
 2,400 34.12 34.69 33.50 800 0 0.0
06/10/2023
34.12
 5,300 33.55 34.12 33.55 4,200 4,800 -0.0
05/10/2023
33.55
 0 33.55 33.55 33.55 0 0 0
04/10/2023
33.55
 0 33.55 33.55 33.55 0 0 0
03/10/2023
33.55
 400 33.50 33.55 33.50 300 0 0.0
02/10/2023
33.50
 0 33.50 33.50 33.50 0 0 0
29/09/2023
33.50
 600 33.50 33.50 33.50 0 600 -0.0
27/09/2023
33.50
 1,900 33.86 33.86 33.50 1,400 300 0.0
26/09/2023
33.86
 3,000 33.86 33.86 33.86 2,000 0 0.1
25/09/2023
33.86
 300 34.47 34.47 33.86 0 0 0
22/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
21/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
20/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
19/09/2023
34.47
 22,400 34.38 34.56 34.38 22,400 0 0.9
18/09/2023
34.38
 8,400 34.47 34.83 34.38 0 0 0
15/09/2023
34.47
 5,600 33.50 34.83 34.47 5,500 0 0.2
14/09/2023
33.50
 7,900 33.50 33.50 33.50 4,500 0 0.2
13/09/2023
33.50
 0 33.50 33.50 33.50 0 0 0
12/09/2023
33.50
 100 34.30 34.30 33.50 0 0 0
08/09/2023
34.30
 0 34.30 34.30 34.30 0 0 0
07/09/2023
34.30
 3,300 34.30 34.30 34.30 3,200 0 0.1
06/09/2023
34.30
 9,200 34.30 34.38 34.30 8,000 0 0.3
05/09/2023
34.30
 0 34.30 34.30 34.30 0 0 0
31/08/2023
34.30
 11,400 33.50 34.34 33.50 100 0 0.0
30/08/2023
33.50
 0 33.50 33.50 33.50 0 0 0
29/08/2023
33.50
 17,000 33.94 33.94 32.80 0 0 0
28/08/2023
33.94
 0 33.94 33.94 33.94 0 0 0
25/08/2023
33.94
 12,500 32.89 33.94 33.50 3,300 0 0.1
24/08/2023
32.89
 2,500 33.50 33.50 32.62 0 2,500 -0.1
23/08/2023
33.50
 9,600 33.86 33.86 32.62 0 0 0
22/08/2023
33.86
 9,200 33.86 33.86 33.86 1,700 1,500 0.0
21/08/2023
33.86
 9,200 33.50 33.86 33.59 2,200 0 0.1
18/08/2023
33.50
 1,100 34.16 34.16 33.50 500 0 0.0
17/08/2023
34.16
 0 34.16 34.16 34.16 0 0 0
16/08/2023
34.16
 2,800 33.59 34.16 34.12 1,600 0 0.1
15/08/2023
33.59
 2,200 33.50 34.12 33.59 0 0 0
14/08/2023
33.50
 100 33.50 33.50 33.50 0 0 0
11/08/2023
33.50
 1,600 33.50 33.50 33.50 600 0 0.0
10/08/2023
33.50
 5,300 33.55 33.55 33.50 5,200 0 0.2
09/08/2023
33.55
 6,400 33.46 33.55 33.46 6,100 0 0.2
08/08/2023
33.46
 3,600 33.86 33.86 32.31 0 0 0
07/08/2023
33.86
 5,800 33.50 33.86 31.43 3,800 4,400 -0.0
04/08/2023
33.50
 6,200 33.33 33.77 32.18 4,000 0 0.2
03/08/2023
33.33
 5,600 33.24 34.16 32.00 1,000 0 0.0
02/08/2023
33.24
 3,700 34.83 34.83 33.24 2,700 100 0.1
01/08/2023
34.83
 1,100 34.96 34.96 33.15 0 0 0
31/07/2023
34.96
 2,100 35.22 35.22 33.28 200 0 0.0
28/07/2023
35.22
 200 35.27 35.27 35.22 0 0 0
27/07/2023
35.27
 1,700 35.27 35.27 32.93 0 0 0
26/07/2023
35.27
 8,600 35.27 35.27 32.97 1,000 0 0.0
25/07/2023
35.27
 7,200 35.27 35.27 35.27 5,400 0 0.2
24/07/2023
35.27
 10,600 35.27 35.27 35.27 10,400 500 0.4
21/07/2023
35.27
 9,500 35.05 35.27 33.02 4,200 0 0.2
20/07/2023
35.05
 7,700 34.30 35.18 34.83 4,500 0 0.2
19/07/2023
34.30
 9,200 33.94 34.30 33.94 8,000 0 0.3
18/07/2023
33.94
 28,700 33.94 34.87 33.94 28,700 0 1.1
17/07/2023
33.94
 3,600 32.62 33.94 33.46 2,000 0 0.1
14/07/2023
32.62
 8,200 32.36 32.62 32.44 3,400 0 0.1
13/07/2023
32.36
 4,700 32.18 32.36 32.18 2,300 0 0.1
12/07/2023
32.18
 5,000 32.00 32.27 32.00 2,700 0 0.1
11/07/2023
32.00
 7,300 32.00 32.00 31.96 10,500 0 0.4
10/07/2023
32.00
 1,200 32.00 32.00 32.00 100 0 0.0
07/07/2023
32.00
 3,700 31.83 32.00 31.92 0 0 0
06/07/2023
31.83
 9,400 30.86 31.83 31.74 7,300 0 0.3
05/07/2023
30.86
 1,300 31.74 31.74 30.86 700 0 0.0
04/07/2023
31.74
 8,600 31.74 32.49 31.74 8,800 300 0.3
03/07/2023
31.74
 4,600 31.74 32.09 31.65 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |