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)
11/04/2024
33.27
 19,700 33.27 33.27 33.27 0 0 0
10/04/2024
33.27
 5,300 33.27 33.44 33.27 0 0 0
09/04/2024
33.27
 3,400 33.23 33.27 33.23 0 0 0
08/04/2024
33.27
 5,700 33.02 33.27 33.02 0 0 0
05/04/2024
32.84
 7,100 33.27 33.27 32.84 0 0 0
04/04/2024
33.27
 1,500 33.27 33.27 33.27 0 0 0
03/04/2024
33.27
 4,700 33.27 33.27 33.27 0 0 0
02/04/2024
32.50
 2,100 33.27 33.27 32.50 0 0 0
01/04/2024
33.27
 1,100 33.44 33.44 33.27 0 0 0
29/03/2024
33.53
 9,700 33.40 33.53 33.27 0 400 -0.0
28/03/2024
33.44
 0 33.44 33.44 33.44 0 0 0
27/03/2024
33.44
 500 33.44 33.44 33.44 0 0 0
26/03/2024
32.84
 700 32.84 32.84 32.84 0 0 0
25/03/2024
33.27
 3,900 33.19 33.27 33.10 0 2,200 -0.1
22/03/2024
33.27
 16,100 33.10 33.27 33.10 0 10,000 -0.4
21/03/2024
33.27
 300 33.27 33.27 33.27 0 0 0
20/03/2024
33.27
 2,700 33.27 33.44 33.27 0 0 0
19/03/2024
33.27
 2,200 33.44 33.44 33.27 1,200 0 0.0
18/03/2024
33.27
 5,500 33.27 33.36 33.27 0 0 0
15/03/2024
33.44
 2,500 33.53 33.53 33.27 0 0 0
14/03/2024
33.27
 24,000 33.27 33.61 33.27 0 500 -0.0
13/03/2024
33.27
 5,300 33.27 33.53 33.27 0 0 0
12/03/2024
33.27
 3,800 33.27 33.27 33.27 0 0 0
11/03/2024
33.27
 6,000 33.27 33.53 33.27 0 0 0
08/03/2024
33.27
 1,500 33.27 33.27 33.27 0 0 0
07/03/2024
33.27
 6,300 33.27 33.53 33.27 0 0 0
06/03/2024
33.27
 600 32.63 33.57 32.63 0 0 0
05/03/2024
33.27
 0 33.27 33.27 33.27 0 0 0
04/03/2024
33.27
 1,500 33.70 33.70 33.27 0 0 0
01/03/2024
33.70
 300 33.70 33.70 33.70 0 0 0
29/02/2024
33.27
 0 33.27 33.27 33.27 0 0 0
28/02/2024
33.27
 700 32.63 33.78 32.63 0 0 0
27/02/2024
33.70
 200 33.70 33.70 33.70 0 0 0
26/02/2024
33.61
 300 33.61 33.61 33.61 0 0 0
23/02/2024
33.27
 2,200 33.27 33.27 33.27 0 2,000 -0.1
22/02/2024
33.27
 5,000 33.27 33.27 33.27 0 0 0
21/02/2024
33.27
 5,600 33.27 33.27 33.27 0 0 0
20/02/2024
33.27
 3,900 33.10 33.27 33.10 0 0 0
19/02/2024
33.10
 2,700 33.10 33.10 33.10 0 100 -0.0
16/02/2024
32.42
 1,700 32.42 32.63 32.42 0 0 0
15/02/2024
32.42
 2,400 32.42 32.42 32.42 0 100 -0.0
07/02/2024
32.42
 100 32.42 32.42 32.42 0 0 0
06/02/2024
32.59
 400 33.10 33.10 32.59 0 0 0
05/02/2024
33.10
 3,100 32.29 33.10 32.25 0 2,900 -0.1
02/02/2024
32.42
 100 32.42 32.42 32.42 0 0 0
01/02/2024
33.10
 600 32.25 33.10 32.25 0 0 0
31/01/2024
32.29
 900 33.10 33.10 32.29 0 0 0
30/01/2024
32.25
 100 32.25 32.25 32.25 0 0 0
29/01/2024
32.84
 15,500 32.25 32.84 32.25 2,000 15,400 -0.5
26/01/2024
32.25
 6,700 32.25 33.14 32.25 0 0 0
25/01/2024
32.29
 2,000 32.29 32.29 32.29 1,700 0 0.1
24/01/2024
32.29
 1,500 32.33 32.97 32.29 0 0 0
23/01/2024
32.42
 2,200 32.50 32.50 32.29 0 0 0
22/01/2024
32.42
 2,300 32.16 33.23 32.16 0 1,200 -0.0
19/01/2024
32.38
 3,000 32.16 33.27 32.16 0 0 0
18/01/2024
32.42
 7,600 33.27 33.27 32.42 4,000 0 0.2
17/01/2024
32.42
 2,100 32.59 32.59 32.42 0 0 0
16/01/2024
32.42
 4,000 32.50 33.27 32.42 2,000 2,400 -0.0
15/01/2024
32.46
 1,100 32.46 32.46 32.46 0 100 -0.0
12/01/2024
32.46
 600 32.67 32.67 32.46 0 500 -0.0
11/01/2024
32.46
 100 32.46 32.46 32.46 0 0 0
10/01/2024
32.84
 3,200 32.84 33.06 32.84 0 800 -0.0
09/01/2024
33.06
 800 32.42 33.06 32.03 0 0 0
08/01/2024
32.42
 3,800 32.42 32.42 32.42 3,100 200 0.1
05/01/2024
31.82
 0 31.82 31.82 31.82 0 0 0
04/01/2024
31.82
 600 32.50 32.50 31.82 0 300 -0.0
03/01/2024
32.67
 400 33.19 33.19 32.67 0 200 -0.0
02/01/2024
31.57
 1,000 32.42 32.42 31.57 0 900 -0.0
29/12/2023
32.42
 100 32.84 32.84 32.42 0 0 0
28/12/2023
32.84
 300 32.84 32.84 32.84 0 200 -0.0
27/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2023
32.84
 2,900 32.42 32.84 31.31 0 2,600 -0.1
26/12/2023
32.42
 1,500 32.42 32.42 32.42 0 400 -0.0
25/12/2023
32.42
 0 32.42 32.42 32.42 0 0 0
22/12/2023
32.42
 0 32.42 32.42 32.42 0 0 0
21/12/2023
32.42
 1,800 32.71 32.71 32.42 0 900 -0.0
20/12/2023
32.71
 3,300 32.71 32.71 32.42 3,000 0 0.1
19/12/2023
32.71
 500 31.67 32.71 32.42 0 0 0
18/12/2023
31.67
 700 31.59 31.67 31.59 0 300 -0.0
15/12/2023
31.59
 1,000 32.38 32.38 31.30 0 0 0
14/12/2023
32.38
 0 32.38 32.38 32.38 0 0 0
13/12/2023
32.38
 100 32.42 32.42 32.38 0 0 0
12/12/2023
32.42
 100 32.42 32.42 32.42 0 0 0
11/12/2023
32.42
 6,800 32.42 32.42 30.84 0 0 0
08/12/2023
32.42
 4,100 31.59 33.25 32.38 0 3,300 -0.1
07/12/2023
31.59
 2,500 31.59 31.59 31.25 0 600 -0.0
06/12/2023
31.59
 1,000 30.96 31.59 31.59 0 1,000 -0.0
05/12/2023
30.96
 1,300 32.00 32.00 30.96 0 1,000 -0.0
01/12/2023
32.00
 100 31.59 32.00 32.00 0 0 0
30/11/2023
31.59
 1,000 31.59 31.59 31.59 0 1,000 -0.0
29/11/2023
31.59
 2,000 32.25 32.25 31.34 200 1,600 -0.1
28/11/2023
32.25
 600 32.42 32.42 31.42 0 600 -0.0
27/11/2023
32.42
 5,100 31.09 32.42 31.42 0 5,100 -0.2
24/11/2023
31.09
 0 31.09 31.09 31.09 0 0 0
23/11/2023
31.09
 6,100 32.42 32.42 30.76 1,300 4,100 -0.1
22/11/2023
32.42
 11,700 32.42 32.50 32.34 100 200 -0.0
21/11/2023
32.42
 100 32.42 32.42 32.42 100 0 0.0
20/11/2023
32.42
 1,400 32.00 32.42 32.42 1,400 0 0.1
17/11/2023
32.00
 0 32.00 32.00 32.00 0 0 0
16/11/2023
32.00
 0 32.00 32.00 32.00 0 0 0
15/11/2023
32.00
 100 32.00 32.00 32.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |