CTCP Thủy điện Thác Bà (tbc)

35.90
-0.05
(-0.14%)
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
(2026-02-11) 		0.85 2.42% 21,100 -1,500 -0.1
34.95
36.50
35.90
2 tháng
(2026-01-12) 		0.55 1.55% 47,300 -2,500 -0.1
34.95
36.50
35.90
3 tháng
(2025-12-15) 		-0.05 -0.14% 96,200 -5,400 -0.2
34.95
37.90
35.90
6 tháng
(2025-09-15) 		-1.09 -2.94% 248,700 -14,600 -0.5
34.95
37.90
35.90
12 tháng
(2025-03-18) 		-1.11 -2.99% 1,031,600 -435,300 -16.2
34.95
39.80
35.90
24 tháng
(2024-03-25) 		0.66 1.87% 1,679,000 -467,715 -17.4
34.47
40.37
35.90
36 tháng
(2023-03-29) 		7.88 28.08% 2,526,800 -215,215 -7.6
27.90
40.37
35.90
60 tháng
(2021-04-08) 		17.79 97.98% 7,422,400 125,905 6.3
18.16
40.37
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2023
31.74
 6,300 32.00 32.00 31.30 5,500 0 0.2
29/06/2023
32.00
 1,000 32.36 32.36 32.00 800 0 0.0
28/06/2023
32.36
 3,500 32.36 32.36 32.36 3,400 0 0.1
27/06/2023
32.36
 34,200 31.12 32.44 31.12 5,700 100 0.2
26/06/2023
31.12
 4,500 30.99 31.30 30.99 1,200 600 0.0
23/06/2023
30.99
 1,500 30.99 30.99 29.62 0 0 0
22/06/2023
30.99
 800 30.95 31.03 30.99 0 0 0
21/06/2023
30.95
 0 30.95 30.95 30.95 0 0 0
20/06/2023
30.95
 6,100 30.86 30.95 30.90 4,500 0 0.2
19/06/2023
30.86
 800 30.86 30.86 29.98 300 0 0.0
16/06/2023
30.86
 0 30.86 30.86 30.86 0 0 0
15/06/2023
30.86
 2,600 30.86 30.86 30.33 2,200 2,000 0.0
14/06/2023
30.86
 2,400 30.68 30.86 30.77 2,200 0 0.1
13/06/2023
30.68
 8,300 29.98 30.86 29.98 7,600 0 0.3
12/06/2023
29.98
 4,100 30.15 30.15 29.89 4,100 0 0.1
09/06/2023
30.15
 3,700 30.64 30.64 30.15 2,000 0 0.1
08/06/2023
30.64
 1,800 29.89 30.64 29.62 200 0 0.0
07/06/2023
29.89
 900 30.24 30.24 29.89 600 0 0.0
06/06/2023
30.24
 0 30.24 30.24 30.24 0 0 0
05/06/2023
30.24
 100 29.54 30.24 30.24 0 0 0
02/06/2023
29.54
 0 29.54 29.54 29.54 0 0 0
01/06/2023
29.54
 7,300 30.90 30.90 28.79 0 0 0
31/05/2023
30.90
 1,100 30.81 32.53 30.86 900 0 0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2023
30.81
 4,500 30.86 30.86 30.77 1,900 0 0.1
29/05/2023
30.86
 2,800 30.86 30.86 30.44 1,500 0 0.1
26/05/2023
30.86
 5,400 29.93 30.86 29.93 1,000 0 0.0
25/05/2023
29.93
 0 29.93 29.93 29.93 0 0 0
24/05/2023
29.93
 7,600 29.76 30.35 29.59 5,600 0 0.2
23/05/2023
29.76
 3,300 29.67 30.35 29.59 2,000 0 0.1
22/05/2023
29.67
 1,400 29.93 30.22 29.59 1,200 0 0.0
19/05/2023
29.93
 400 29.51 30.39 29.51 100 0 0.0
18/05/2023
29.51
 1,200 28.32 29.51 29.51 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |