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% 78,900 2,900 0
31.50
33.75
31.75
2 tháng
(2026-06-01) 		-1.35 -4.05% 107,000 7,100 0
31.35
33.75
31.75
3 tháng
(2026-05-04) 		-0.32 -0.99% 188,500 8,800 0
31.06
33.75
31.75
6 tháng
(2026-01-30) 		-1.94 -5.72% 371,300 9,900 -0.1
31.06
34.41
31.75
12 tháng
(2025-08-04) 		-3.33 -9.44% 716,000 -10,500 -0.9
31.06
36.07
31.75
24 tháng
(2024-08-08) 		-3.05 -8.71% 1,740,900 -434,700 -16.7
31.06
38.06
31.75
36 tháng
(2023-08-14) 		0.41 1.31% 2,446,200 -416,815 -16.0
30.38
38.06
31.75
60 tháng
(2021-08-24) 		11.85 58.80% 6,203,800 123,005 5.5
19.85
38.06
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2023
31.59
 0 31.59 31.59 31.59 0 0 0
29/09/2023
31.59
 600 31.59 31.59 31.59 0 600 -0.0
27/09/2023
31.59
 1,900 31.92 31.92 31.59 1,400 300 0.0
26/09/2023
31.92
 3,000 31.92 31.92 31.92 2,000 0 0.1
25/09/2023
31.92
 300 32.50 32.50 31.92 0 0 0
22/09/2023
32.50
 0 32.50 32.50 32.50 0 0 0
21/09/2023
32.50
 0 32.50 32.50 32.50 0 0 0
20/09/2023
32.50
 0 32.50 32.50 32.50 0 0 0
19/09/2023
32.50
 22,400 32.42 32.58 32.42 22,400 0 0.9
18/09/2023
32.42
 8,400 32.50 32.83 32.42 0 0 0
15/09/2023
32.50
 5,600 31.59 32.83 32.50 5,500 0 0.2
14/09/2023
31.59
 7,900 31.59 31.59 31.59 4,500 0 0.2
13/09/2023
31.59
 0 31.59 31.59 31.59 0 0 0
12/09/2023
31.59
 100 32.34 32.34 31.59 0 0 0
08/09/2023
32.34
 0 32.34 32.34 32.34 0 0 0
07/09/2023
32.34
 3,300 32.34 32.34 32.34 3,200 0 0.1
06/09/2023
32.34
 9,200 32.34 32.42 32.34 8,000 0 0.3
05/09/2023
32.34
 0 32.34 32.34 32.34 0 0 0
31/08/2023
32.34
 11,400 31.59 32.38 31.59 100 0 0.0
30/08/2023
31.59
 0 31.59 31.59 31.59 0 0 0
29/08/2023
31.59
 17,000 32.00 32.00 30.92 0 0 0
28/08/2023
32.00
 0 32.00 32.00 32.00 0 0 0
25/08/2023
32.00
 12,500 31.01 32.00 31.59 3,300 0 0.1
24/08/2023
31.01
 2,500 31.59 31.59 30.76 0 2,500 -0.1
23/08/2023
31.59
 9,600 31.92 31.92 30.76 0 0 0
22/08/2023
31.92
 9,200 31.92 31.92 31.92 1,700 1,500 0.0
21/08/2023
31.92
 9,200 31.59 31.92 31.67 2,200 0 0.1
18/08/2023
31.59
 1,100 32.21 32.21 31.59 500 0 0.0
17/08/2023
32.21
 0 32.21 32.21 32.21 0 0 0
16/08/2023
32.21
 2,800 31.67 32.21 32.17 1,600 0 0.1
15/08/2023
31.67
 2,200 31.59 32.17 31.67 0 0 0
14/08/2023
31.59
 100 31.59 31.59 31.59 0 0 0
11/08/2023
31.59
 1,600 31.59 31.59 31.59 600 0 0.0
10/08/2023
31.59
 5,300 31.63 31.63 31.59 5,200 0 0.2
09/08/2023
31.63
 6,400 31.55 31.63 31.55 6,100 0 0.2
08/08/2023
31.55
 3,600 31.92 31.92 30.46 0 0 0
07/08/2023
31.92
 5,800 31.59 31.92 29.63 3,800 4,400 -0.0
04/08/2023
31.59
 6,200 31.42 31.84 30.34 4,000 0 0.2
03/08/2023
31.42
 5,600 31.34 32.21 30.17 1,000 0 0.0
02/08/2023
31.34
 3,700 32.83 32.83 31.34 2,700 100 0.1
01/08/2023
32.83
 1,100 32.96 32.96 31.25 0 0 0
31/07/2023
32.96
 2,100 33.21 33.21 31.38 200 0 0.0
28/07/2023
33.21
 200 33.25 33.25 33.21 0 0 0
27/07/2023
33.25
 1,700 33.25 33.25 31.05 0 0 0
26/07/2023
33.25
 8,600 33.25 33.25 31.09 1,000 0 0.0
25/07/2023
33.25
 7,200 33.25 33.25 33.25 5,400 0 0.2
24/07/2023
33.25
 10,600 33.25 33.25 33.25 10,400 500 0.4
21/07/2023
33.25
 9,500 33.04 33.25 31.13 4,200 0 0.2
20/07/2023
33.04
 7,700 32.34 33.17 32.83 4,500 0 0.2
19/07/2023
32.34
 9,200 32.00 32.34 32.00 8,000 0 0.3
18/07/2023
32.00
 28,700 32.00 32.88 32.00 28,700 0 1.1
17/07/2023
32.00
 3,600 30.76 32.00 31.55 2,000 0 0.1
14/07/2023
30.76
 8,200 30.51 30.76 30.59 3,400 0 0.1
13/07/2023
30.51
 4,700 30.34 30.51 30.34 2,300 0 0.1
12/07/2023
30.34
 5,000 30.17 30.42 30.17 2,700 0 0.1
11/07/2023
30.17
 7,300 30.17 30.17 30.13 10,500 0 0.4
10/07/2023
30.17
 1,200 30.17 30.17 30.17 100 0 0.0
07/07/2023
30.17
 3,700 30.01 30.17 30.09 0 0 0
06/07/2023
30.01
 9,400 29.09 30.01 29.92 7,300 0 0.3
05/07/2023
29.09
 1,300 29.92 29.92 29.09 700 0 0.0
04/07/2023
29.92
 8,600 29.92 30.63 29.92 8,800 300 0.3
03/07/2023
29.92
 4,600 29.92 30.26 29.84 3,400 0 0.1
30/06/2023
29.92
 6,300 30.17 30.17 29.51 5,500 0 0.2
29/06/2023
30.17
 1,000 30.51 30.51 30.17 800 0 0.0
28/06/2023
30.51
 3,500 30.51 30.51 30.51 3,400 0 0.1
27/06/2023
30.51
 34,200 29.34 30.59 29.34 5,700 100 0.2
26/06/2023
29.34
 4,500 29.22 29.51 29.22 1,200 600 0.0
23/06/2023
29.22
 1,500 29.22 29.22 27.93 0 0 0
22/06/2023
29.22
 800 29.18 29.26 29.22 0 0 0
21/06/2023
29.18
 0 29.18 29.18 29.18 0 0 0
20/06/2023
29.18
 6,100 29.09 29.18 29.14 4,500 0 0.2
19/06/2023
29.09
 800 29.09 29.09 28.26 300 0 0.0
16/06/2023
29.09
 0 29.09 29.09 29.09 0 0 0
15/06/2023
29.09
 2,600 29.09 29.09 28.59 2,200 2,000 0.0
14/06/2023
29.09
 2,400 28.93 29.09 29.01 2,200 0 0.1
13/06/2023
28.93
 8,300 28.26 29.09 28.26 7,600 0 0.3
12/06/2023
28.26
 4,100 28.43 28.43 28.18 4,100 0 0.1
09/06/2023
28.43
 3,700 28.89 28.89 28.43 2,000 0 0.1
08/06/2023
28.89
 1,800 28.18 28.89 27.93 200 0 0.0
07/06/2023
28.18
 900 28.51 28.51 28.18 600 0 0.0
06/06/2023
28.51
 0 28.51 28.51 28.51 0 0 0
05/06/2023
28.51
 100 27.85 28.51 28.51 0 0 0
02/06/2023
27.85
 0 27.85 27.85 27.85 0 0 0
01/06/2023
27.85
 7,300 29.14 29.14 27.14 0 0 0
31/05/2023
29.14
 1,100 29.05 30.67 29.09 900 0 0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2023
29.05
 4,500 29.09 29.09 29.01 1,900 0 0.1
29/05/2023
29.09
 2,800 29.09 29.09 28.69 1,500 0 0.1
26/05/2023
29.09
 5,400 28.22 29.09 28.22 1,000 0 0.0
25/05/2023
28.22
 0 28.22 28.22 28.22 0 0 0
24/05/2023
28.22
 7,600 28.06 28.62 27.90 5,600 0 0.2
23/05/2023
28.06
 3,300 27.98 28.62 27.90 2,000 0 0.1
22/05/2023
27.98
 1,400 28.22 28.50 27.90 1,200 0 0.0
19/05/2023
28.22
 400 27.82 28.66 27.82 100 0 0.0
18/05/2023
27.82
 1,200 26.70 27.82 27.82 700 0 0.0
17/05/2023
26.70
 2,400 27.02 27.90 26.70 1,500 0 0.1
16/05/2023
27.02
 3,700 27.02 27.02 25.67 0 1,500 -0.0
15/05/2023
27.02
 100 27.02 27.02 27.02 0 0 0
12/05/2023
27.02
 300 27.02 27.02 26.94 0 100 -0.0
11/05/2023
27.02
 0 27.02 27.02 27.02 0 0 0
10/05/2023
27.02
 0 27.02 27.02 27.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |