Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/07/2023	32.70	9,400	31.70	32.70	32.61	7,300	0	0.3
05/07/2023	31.70	1,300	32.61	32.61	31.70	700	0	0.0
04/07/2023	32.61	8,600	32.61	33.38	32.61	8,800	300	0.3
03/07/2023	32.61	4,600	32.61	32.97	32.52	3,400	0	0.1
30/06/2023	32.61	6,300	32.88	32.88	32.15	5,500	0	0.2
29/06/2023	32.88	1,000	33.24	33.24	32.88	800	0	0.0
28/06/2023	33.24	3,500	33.24	33.24	33.24	3,400	0	0.1
27/06/2023	33.24	34,200	31.97	33.33	31.97	5,700	100	0.2
26/06/2023	31.97	4,500	31.84	32.15	31.84	1,200	600	0.0
23/06/2023	31.84	1,500	31.84	31.84	30.43	0	0	0
22/06/2023	31.84	800	31.79	31.88	31.84	0	0	0
21/06/2023	31.79	0	31.79	31.79	31.79	0	0	0
20/06/2023	31.79	6,100	31.70	31.79	31.75	4,500	0	0.2
19/06/2023	31.70	800	31.70	31.70	30.79	300	0	0.0
16/06/2023	31.70	0	31.70	31.70	31.70	0	0	0
15/06/2023	31.70	2,600	31.70	31.70	31.16	2,200	2,000	0.0
14/06/2023	31.70	2,400	31.52	31.70	31.61	2,200	0	0.1
13/06/2023	31.52	8,300	30.79	31.70	30.79	7,600	0	0.3
12/06/2023	30.79	4,100	30.98	30.98	30.70	4,100	0	0.1
09/06/2023	30.98	3,700	31.47	31.47	30.98	2,000	0	0.1
08/06/2023	31.47	1,800	30.70	31.47	30.43	200	0	0.0
07/06/2023	30.70	900	31.07	31.07	30.70	600	0	0.0
06/06/2023	31.07	0	31.07	31.07	31.07	0	0	0
05/06/2023	31.07	100	30.34	31.07	31.07	0	0	0
02/06/2023	30.34	0	30.34	30.34	30.34	0	0	0
01/06/2023	30.34	7,300	31.75	31.75	29.57	0	0	0
31/05/2023	31.75	1,100	31.65	33.42	31.70	900	0	0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2023	31.65	4,500	31.70	31.70	31.61	1,900	0	0.1
29/05/2023	31.70	2,800	31.70	31.70	31.27	1,500	0	0.1
26/05/2023	31.70	5,400	30.74	31.70	30.74	1,000	0	0.0
25/05/2023	30.74	0	30.74	30.74	30.74	0	0	0
24/05/2023	30.74	7,600	30.57	31.18	30.40	5,600	0	0.2
23/05/2023	30.57	3,300	30.48	31.18	30.40	2,000	0	0.1
22/05/2023	30.48	1,400	30.74	31.05	30.40	1,200	0	0.0
19/05/2023	30.74	400	30.31	31.22	30.31	100	0	0.0
18/05/2023	30.31	1,200	29.09	30.31	30.31	700	0	0.0
17/05/2023	29.09	2,400	29.44	30.40	29.09	1,500	0	0.1
16/05/2023	29.44	3,700	29.44	29.44	27.97	0	1,500	-0.0
15/05/2023	29.44	100	29.44	29.44	29.44	0	0	0
12/05/2023	29.44	300	29.44	29.44	29.36	0	100	-0.0
11/05/2023	29.44	0	29.44	29.44	29.44	0	0	0
10/05/2023	29.44	0	29.44	29.44	29.44	0	0	0
09/05/2023	29.44	5,100	30.22	30.22	29.44	2,300	5,100	-0.1
08/05/2023	30.22	3,700	30.31	30.31	30.22	2,300	3,200	-0.0
05/05/2023	30.31	200	30.31	30.31	30.31	0	200	-0.0
04/05/2023	30.31	0	30.31	30.31	30.31	0	0	0
28/04/2023	30.31	300	30.31	30.31	30.31	600	0	0.0
27/04/2023	30.31	3,500	30.31	30.31	30.31	3,500	0	0.1
26/04/2023	30.31	0	30.31	30.31	30.31	0	0	0.0
25/04/2023	30.31	2,500	30.31	30.31	29.70	1,200	0	0.0
24/04/2023	30.31	5,000	29.79	30.31	29.70	2,600	100	0.1
21/04/2023	29.79	0	29.79	29.79	29.79	0	0	0.2
20/04/2023	29.79	17,500	30.31	30.40	28.62	6,500	0	0.2
19/04/2023	30.31	5,200	30.40	30.57	30.31	4,300	0	0.2
18/04/2023	30.40	10,900	30.40	30.40	29.57	5,000	100	0.2
17/04/2023	30.40	8,000	29.09	30.40	27.44	0	3,800	-0.1
14/04/2023	29.09	1,200	28.66	29.09	29.09	1,200	100	0.0
13/04/2023	28.66	3,700	30.22	30.22	28.66	1,000	0	0.0
12/04/2023	30.22	6,300	29.09	30.31	30.14	6,300	0	0.2
11/04/2023	29.09	2,100	28.70	29.09	28.70	0	100	-0.0
10/04/2023	28.70	10,900	28.66	30.53	28.70	6,200	0	0.2
07/04/2023	28.66	0	28.66	28.66	28.66	0	0	-0.0
06/04/2023	28.66	100	28.66	28.66	28.66	0	100	-0.0
05/04/2023	28.66	100	28.66	28.66	28.66	0	0	0.1
04/04/2023	28.66	6,400	29.01	29.01	27.62	0	0	0.1
03/04/2023	29.01	4,800	28.92	29.09	29.01	2,500	200	0.1
31/03/2023	28.92	1,500	28.83	29.01	28.83	700	0	0.0
30/03/2023	28.83	5,100	28.83	28.83	28.83	4,600	0	0.2
29/03/2023	28.83	3,600	28.66	28.83	28.83	2,800	0	0.1
28/03/2023	28.66	300	28.18	28.66	28.18	100	100	0
27/03/2023	28.18	400	28.66	28.66	27.84	200	0	0.0
24/03/2023	28.66	200	28.66	28.66	28.66	100	0	0.0
23/03/2023	28.66	0	28.66	28.66	28.66	0	0	0
22/03/2023	28.66	1,700	29.22	29.22	28.66	1,000	100	0.0
21/03/2023	29.22	1,700	28.66	29.96	28.66	1,500	0	0.5
20/03/2023	28.66	300	29.01	29.01	28.66	0	0	0.1
17/03/2023	29.01	3,700	29.09	29.09	29.01	2,100	0	0.1
16/03/2023	29.09	0	29.09	29.09	29.09	300	100	0.0
15/03/2023	29.09	300	29.09	29.18	29.09	100	0	0.0
14/03/2023	29.09	10,500	29.01	29.18	29.01	6,600	0	0.2
13/03/2023	29.01	4,700	29.01	29.01	29.01	2,100	0	0.1
10/03/2023	29.01	1,500	28.66	29.09	29.01	1,400	0	0.0
09/03/2023	28.66	6,100	28.57	28.70	28.66	4,000	0	0.1
08/03/2023	28.57	3,500	28.57	28.57	28.57	2,000	0	0.1
07/03/2023	28.57	500	28.23	28.57	27.97	0	0	0.0
06/03/2023	28.23	900	28.27	28.66	28.18	100	0	0.0
03/03/2023	28.27	600	28.23	28.27	28.27	400	0	0.0
02/03/2023	28.23	9,500	28.66	28.66	28.23	6,100	0	0.2
01/03/2023	28.66	2,400	28.66	28.66	28.53	1,000	0	0.0
28/02/2023	28.66	4,300	28.49	28.66	28.23	2,000	2,200	-0.0
27/02/2023	28.49	1,900	28.57	28.57	28.23	700	0	0.0
24/02/2023	28.57	19,700	28.57	28.62	28.53	19,400	3,200	0.5
23/02/2023	28.57	7,600	28.40	28.57	28.40	4,000	0	0.1
22/02/2023	28.40	8,200	28.23	28.40	27.70	1,100	0	0.0
21/02/2023	28.23	4,700	27.79	28.23	27.79	2,100	0	0.1
20/02/2023	27.79	4,700	27.75	27.79	27.70	600	0	0.0
17/02/2023	27.75	1,600	27.79	27.79	27.75	0	0	0.0
16/02/2023	27.79	1,100	27.70	27.79	27.79	700	0	0.0
15/02/2023	27.70	6,600	27.75	27.79	27.70	3,300	500	0.1
14/02/2023	27.75	7,500	27.53	27.75	27.53	7,300	0	0.2

Page:
<<
6
7
8
>>

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