CTCP Thủy điện Thác Bà (tbc)

31.75
-0.25
(-0.78%)
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
(2026-06-29) 		-1.75 -5.19% 78,200 2,900 0
31.50
33.75
32
2 tháng
(2026-05-29) 		0.10 0.31% 106,500 7,200 0
31.35
33.75
32
3 tháng
(2026-04-29) 		-0.08 -0.24% 188,200 8,800 0
31.06
33.75
32
6 tháng
(2026-01-29) 		-1.94 -5.72% 370,600 9,900 -0.1
31.06
34.41
32
12 tháng
(2025-08-04) 		-3.33 -9.44% 715,300 -10,500 -0.9
31.06
36.07
32
24 tháng
(2024-08-07) 		-3.05 -8.71% 1,742,900 -434,700 -16.7
31.06
38.06
32
36 tháng
(2023-08-14) 		0.41 1.31% 2,445,500 -416,815 -16.0
30.38
38.06
32
60 tháng
(2021-08-23) 		12.18 61.47% 6,210,100 123,005 5.5
19.82
38.06
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2023
32.00
 4,800 32.00 32.42 32.00 4,400 1,700 0.1
13/11/2023
32.00
 2,500 32.00 32.00 31.84 1,800 600 0.0
10/11/2023
32.00
 4,900 30.80 32.00 31.96 4,900 0 0.2
09/11/2023
30.80
 0 30.80 30.80 30.80 0 0 0
08/11/2023
30.80
 200 32.42 32.42 30.46 0 100 -0.0
07/11/2023
32.42
 0 32.42 32.42 32.42 0 0 0
06/11/2023
32.42
 2,000 31.50 32.42 32.00 500 0 0.0
02/11/2023
31.50
 1,800 30.38 31.79 28.76 800 0 0.0
01/11/2023
30.38
 0 30.38 30.38 30.38 0 0 0
31/10/2023
30.38
 0 30.38 30.38 30.38 0 0 0
30/10/2023
30.38
 11,100 32.38 32.38 30.38 0 100 -0.0
27/10/2023
32.38
 100 32.42 32.42 32.38 0 100 -0.0
26/10/2023
32.42
 200 30.88 32.42 32.42 0 0 0
25/10/2023
30.88
 3,800 30.76 30.88 30.88 1,800 0 0.1
24/10/2023
30.76
 6,800 31.21 31.21 30.67 5,600 3,600 0.1
23/10/2023
31.21
 2,000 31.59 31.59 31.21 1,000 0 0.0
20/10/2023
31.59
 5,500 31.59 31.59 31.59 5,500 0 0.2
19/10/2023
31.59
 6,000 31.59 31.79 31.59 0 0 0
18/10/2023
31.59
 100 31.84 31.84 31.59 0 0 0
17/10/2023
31.84
 1,300 31.84 32.00 31.84 300 0 0.0
16/10/2023
31.84
 2,100 32.50 32.50 31.84 400 0 0.0
13/10/2023
32.50
 400 32.00 32.50 32.42 200 0 0.0
12/10/2023
32.00
 300 32.67 33.08 32.00 200 0 0.0
11/10/2023
32.67
 5,700 32.67 33.17 32.67 4,900 0 0.2
10/10/2023
32.67
 300 32.71 32.71 32.67 100 0 0.0
09/10/2023
32.71
 2,400 32.17 32.71 31.59 800 0 0.0
06/10/2023
32.17
 5,300 31.63 32.17 31.63 4,200 4,800 -0.0
05/10/2023
31.63
 0 31.63 31.63 31.63 0 0 0
04/10/2023
31.63
 0 31.63 31.63 31.63 0 0 0
03/10/2023
31.63
 400 31.59 31.63 31.59 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |