CTCP Thủy điện Thác Bà (tbc)

32.75
0
(0%)
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
(2026-05-13) 		-0.25 -0.76% 82,000 1,100 0
31.35
34
32.75
2 tháng
(2026-04-13) 		-1.20 -3.54% 125,200 1,600 0
31.35
34.44
32.75
3 tháng
(2026-03-16) 		-2.03 -5.83% 230,000 5,700 0
31.35
34.97
32.75
6 tháng
(2025-12-15) 		-2.22 -6.35% 331,800 300 -0.2
31.35
36.82
32.75
12 tháng
(2025-06-17) 		-3.70 -10.16% 1,118,800 -408,100 -15.4
31.35
37.16
32.75
24 tháng
(2024-06-24) 		-5.53 -14.45% 1,677,800 -435,400 -16.4
31.35
39.22
32.75
36 tháng
(2023-06-28) 		1.32 4.19% 2,541,400 -292,815 -11.0
29.98
39.22
32.75
60 tháng
(2021-07-08) 		14.22 76.73% 6,580,200 156,705 6.7
18.12
39.22
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2023
32.55
 1,600 32.55 32.55 32.55 600 0 0.0
10/08/2023
32.55
 5,300 32.59 32.59 32.55 5,200 0 0.2
09/08/2023
32.59
 6,400 32.50 32.59 32.50 6,100 0 0.2
08/08/2023
32.50
 3,600 32.89 32.89 31.39 0 0 0
07/08/2023
32.89
 5,800 32.55 32.89 30.53 3,800 4,400 -0.0
04/08/2023
32.55
 6,200 32.37 32.80 31.26 4,000 0 0.2
03/08/2023
32.37
 5,600 32.29 33.19 31.09 1,000 0 0.0
02/08/2023
32.29
 3,700 33.83 33.83 32.29 2,700 100 0.1
01/08/2023
33.83
 1,100 33.96 33.96 32.20 0 0 0
31/07/2023
33.96
 2,100 34.22 34.22 32.33 200 0 0.0
28/07/2023
34.22
 200 34.26 34.26 34.22 0 0 0
27/07/2023
34.26
 1,700 34.26 34.26 31.99 0 0 0
26/07/2023
34.26
 8,600 34.26 34.26 32.03 1,000 0 0.0
25/07/2023
34.26
 7,200 34.26 34.26 34.26 5,400 0 0.2
24/07/2023
34.26
 10,600 34.26 34.26 34.26 10,400 500 0.4
21/07/2023
34.26
 9,500 34.04 34.26 32.07 4,200 0 0.2
20/07/2023
34.04
 7,700 33.32 34.17 33.83 4,500 0 0.2
19/07/2023
33.32
 9,200 32.97 33.32 32.97 8,000 0 0.3
18/07/2023
32.97
 28,700 32.97 33.87 32.97 28,700 0 1.1
17/07/2023
32.97
 3,600 31.69 32.97 32.50 2,000 0 0.1
14/07/2023
31.69
 8,200 31.43 31.69 31.52 3,400 0 0.1
13/07/2023
31.43
 4,700 31.26 31.43 31.26 2,300 0 0.1
12/07/2023
31.26
 5,000 31.09 31.35 31.09 2,700 0 0.1
11/07/2023
31.09
 7,300 31.09 31.09 31.05 10,500 0 0.4
10/07/2023
31.09
 1,200 31.09 31.09 31.09 100 0 0.0
07/07/2023
31.09
 3,700 30.92 31.09 31.00 0 0 0
06/07/2023
30.92
 9,400 29.98 30.92 30.83 7,300 0 0.3
05/07/2023
29.98
 1,300 30.83 30.83 29.98 700 0 0.0
04/07/2023
30.83
 8,600 30.83 31.56 30.83 8,800 300 0.3
03/07/2023
30.83
 4,600 30.83 31.18 30.75 3,400 0 0.1
30/06/2023
30.83
 6,300 31.09 31.09 30.40 5,500 0 0.2
29/06/2023
31.09
 1,000 31.43 31.43 31.09 800 0 0.0
28/06/2023
31.43
 3,500 31.43 31.43 31.43 3,400 0 0.1
27/06/2023
31.43
 34,200 30.23 31.52 30.23 5,700 100 0.2
26/06/2023
30.23
 4,500 30.10 30.40 30.10 1,200 600 0.0
23/06/2023
30.10
 1,500 30.10 30.10 28.78 0 0 0
22/06/2023
30.10
 800 30.06 30.15 30.10 0 0 0
21/06/2023
30.06
 0 30.06 30.06 30.06 0 0 0
20/06/2023
30.06
 6,100 29.98 30.06 30.02 4,500 0 0.2
19/06/2023
29.98
 800 29.98 29.98 29.12 300 0 0.0
16/06/2023
29.98
 0 29.98 29.98 29.98 0 0 0
15/06/2023
29.98
 2,600 29.98 29.98 29.46 2,200 2,000 0.0
14/06/2023
29.98
 2,400 29.80 29.98 29.89 2,200 0 0.1
13/06/2023
29.80
 8,300 29.12 29.98 29.12 7,600 0 0.3
12/06/2023
29.12
 4,100 29.29 29.29 29.03 4,100 0 0.1
09/06/2023
29.29
 3,700 29.76 29.76 29.29 2,000 0 0.1
08/06/2023
29.76
 1,800 29.03 29.76 28.78 200 0 0.0
07/06/2023
29.03
 900 29.38 29.38 29.03 600 0 0.0
06/06/2023
29.38
 0 29.38 29.38 29.38 0 0 0
05/06/2023
29.38
 100 28.69 29.38 29.38 0 0 0
02/06/2023
28.69
 0 28.69 28.69 28.69 0 0 0
01/06/2023
28.69
 7,300 30.02 30.02 27.96 0 0 0
31/05/2023
30.02
 1,100 29.93 31.60 29.98 900 0 0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2023
29.93
 4,500 29.98 29.98 29.89 1,900 0 0.1
29/05/2023
29.98
 2,800 29.98 29.98 29.57 1,500 0 0.1
26/05/2023
29.98
 5,400 29.07 29.98 29.07 1,000 0 0.0
25/05/2023
29.07
 0 29.07 29.07 29.07 0 0 0
24/05/2023
29.07
 7,600 28.91 29.48 28.74 5,600 0 0.2
23/05/2023
28.91
 3,300 28.83 29.48 28.74 2,000 0 0.1
22/05/2023
28.83
 1,400 29.07 29.36 28.74 1,200 0 0.0
19/05/2023
29.07
 400 28.66 29.52 28.66 100 0 0.0
18/05/2023
28.66
 1,200 27.51 28.66 28.66 700 0 0.0
17/05/2023
27.51
 2,400 27.84 28.74 27.51 1,500 0 0.1
16/05/2023
27.84
 3,700 27.84 27.84 26.44 0 1,500 -0.0
15/05/2023
27.84
 100 27.84 27.84 27.84 0 0 0
12/05/2023
27.84
 300 27.84 27.84 27.76 0 100 -0.0
11/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
10/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
09/05/2023
27.84
 5,100 28.58 28.58 27.84 2,300 5,100 -0.1
08/05/2023
28.58
 3,700 28.66 28.66 28.58 2,300 3,200 -0.0
05/05/2023
28.66
 200 28.66 28.66 28.66 0 200 -0.0
04/05/2023
28.66
 0 28.66 28.66 28.66 0 0 0
28/04/2023
28.66
 300 28.66 28.66 28.66 600 0 0.0
27/04/2023
28.66
 3,500 28.66 28.66 28.66 3,500 0 0.1
26/04/2023
28.66
 0 28.66 28.66 28.66 0 0 0.0
25/04/2023
28.66
 2,500 28.66 28.66 28.09 1,200 0 0.0
24/04/2023
28.66
 5,000 28.17 28.66 28.09 2,600 100 0.1
21/04/2023
28.17
 0 28.17 28.17 28.17 0 0 0.2
20/04/2023
28.17
 17,500 28.66 28.74 27.06 6,500 0 0.2
19/04/2023
28.66
 5,200 28.74 28.91 28.66 4,300 0 0.2
18/04/2023
28.74
 10,900 28.74 28.74 27.96 5,000 100 0.2
17/04/2023
28.74
 8,000 27.51 28.74 25.95 0 3,800 -0.1
14/04/2023
27.51
 1,200 27.10 27.51 27.51 1,200 100 0.0
13/04/2023
27.10
 3,700 28.58 28.58 27.10 1,000 0 0.0
12/04/2023
28.58
 6,300 27.51 28.66 28.50 6,300 0 0.2
11/04/2023
27.51
 2,100 27.14 27.51 27.14 0 100 -0.0
10/04/2023
27.14
 10,900 27.10 28.87 27.14 6,200 0 0.2
07/04/2023
27.10
 0 27.10 27.10 27.10 0 0 -0.0
06/04/2023
27.10
 100 27.10 27.10 27.10 0 100 -0.0
05/04/2023
27.10
 100 27.10 27.10 27.10 0 0 0.1
04/04/2023
27.10
 6,400 27.43 27.43 26.12 0 0 0.1
03/04/2023
27.43
 4,800 27.35 27.51 27.43 2,500 200 0.1
31/03/2023
27.35
 1,500 27.27 27.43 27.27 700 0 0.0
30/03/2023
27.27
 5,100 27.27 27.27 27.27 4,600 0 0.2
29/03/2023
27.27
 3,600 27.10 27.27 27.27 2,800 0 0.1
28/03/2023
27.10
 300 26.65 27.10 26.65 100 100 0
27/03/2023
26.65
 400 27.10 27.10 26.32 200 0 0.0
24/03/2023
27.10
 200 27.10 27.10 27.10 100 0 0.0
23/03/2023
27.10
 0 27.10 27.10 27.10 0 0 0
22/03/2023
27.10
 1,700 27.64 27.64 27.10 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |