CTCP Thủy điện Thác Bà (tbc)

37.90
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
(2025-11-05) 		0.35 0.93% 25,100 -900 -0.0
37.55
38.10
37.90
2 tháng
(2025-10-06) 		-0.10 -0.26% 78,000 -8,200 -0.3
37.50
38.25
37.90
3 tháng
(2025-09-08) 		0 0% 157,100 -8,500 -0.3
37.50
38.25
37.90
6 tháng
(2025-06-09) 		-0.60 -1.56% 814,400 -426,600 -15.9
36
39.30
37.90
12 tháng
(2024-12-10) 		-1.13 -2.90% 1,017,300 -440,200 -16.4
36
41.47
37.90
24 tháng
(2023-12-18) 		3.39 9.83% 1,756,200 -487,315 -18.2
34.39
41.47
37.90
36 tháng
(2022-12-21) 		12.37 48.43% 2,807,400 -34,615 -0.9
25.19
41.47
37.90
60 tháng
(2020-12-31) 		20.37 116.24% 8,852,690 25,845 3.8
17.04
41.47
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
27.75
 7,500 27.53 27.75 27.53 7,300 0 0.2
13/02/2023
27.53
 11,500 27.53 27.53 27.49 3,500 0 0.1
10/02/2023
27.53
 0 27.53 27.53 27.53 0 0 0.2
09/02/2023
27.53
 6,400 27.49 27.53 27.49 6,000 0 0.2
08/02/2023
27.49
 6,300 27.53 27.53 27.44 3,200 0 0.1
07/02/2023
27.53
 2,200 27.40 27.62 27.53 1,800 0 0.1
06/02/2023
27.40
 5,100 27.36 27.40 27.36 2,900 0 0.1
03/02/2023
27.36
 8,500 27.36 27.36 27.27 2,400 0 0.1
02/02/2023
27.36
 800 26.92 27.36 26.92 0 0 0.1
01/02/2023
26.92
 7,700 26.92 27.36 26.92 3,900 0 0.1
31/01/2023
26.92
 3,400 26.92 27.31 26.92 2,200 0 0.1
30/01/2023
26.92
 5,100 26.58 26.92 26.92 2,400 0 0.1
27/01/2023
26.58
 5,700 26.58 26.75 26.49 2,400 0 0.1
19/01/2023
26.58
 6,900 26.53 26.79 26.58 6,900 0 0.2
18/01/2023
26.53
 2,700 26.45 26.53 26.32 600 0 0.0
17/01/2023
26.45
 15,900 26.40 26.49 26.40 9,200 0 0.3
16/01/2023
26.40
 17,100 26.32 26.45 25.62 12,200 0 0.4
13/01/2023
26.32
 41,100 26.23 26.32 26.19 21,300 0 0.6
12/01/2023
26.23
 4,800 26.32 26.32 26.10 2,100 0 0.1
11/01/2023
26.32
 0 26.32 26.32 26.32 0 0 0.1
10/01/2023
26.32
 22,600 26.40 26.40 26.05 12,500 10,100 0.1
09/01/2023
26.40
 20,700 26.58 26.58 26.40 14,800 6,000 0.3
06/01/2023
26.58
 33,000 26.05 26.58 26.49 7,900 0 0.2
05/01/2023
26.05
 3,600 25.88 26.05 25.88 2,600 0 0.1
04/01/2023
25.88
 2,800 25.88 25.97 25.88 1,600 0 0.0
03/01/2023
25.88
 7,900 25.62 25.88 25.62 2,400 0 0.1
30/12/2022
25.62
 100 25.19 25.62 25.62 0 0 0.0
29/12/2022
25.19
 3,200 25.62 25.62 25.19 800 0 0.0
28/12/2022
25.62
 2,000 25.45 25.62 25.62 1,000 0 0.0
27/12/2022
25.45
 100 25.45 25.45 25.45 0 0 0.0
26/12/2022
25.45
 3,600 25.27 25.45 25.27 600 0 0.0
23/12/2022
25.27
 1,500 25.36 25.36 25.23 0 0 0.0
22/12/2022
25.36
 6,000 25.53 25.88 25.36 0 0 0.0
21/12/2022
25.53
 6,600 24.88 25.62 25.45 0 0 0.0
20/12/2022
24.88
 3,000 25.71 25.71 24.84 1,600 1,000 0.0
19/12/2022
25.71
 3,200 25.19 25.71 25.36 0 0 0.0
16/12/2022
25.19
 1,200 25.97 25.97 25.19 0 0 0.0
15/12/2022
25.97
 0 25.97 25.97 25.97 0 0 0.0
14/12/2022
25.97
 100 25.19 25.97 25.97 0 0 0.0
13/12/2022
25.19
 1,000 25.01 25.19 24.93 700 0 0.0
12/12/2022
25.01
 2,400 25.10 25.97 25.01 0 0 0.1
09/12/2022
25.10
 2,600 25.45 25.45 25.01 2,000 0 0.1
08/12/2022
25.45
 2,200 25.36 25.45 25.32 400 0 0.0
07/12/2022
25.36
 2,800 25.10 25.45 25.27 1,000 0 0.0
06/12/2022
25.10
 12,500 25.06 25.10 24.84 500 10 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2022
25.06
 14,800 25.19 26.05 24.84 600 0 0.0
02/12/2022
25.19
 32,500 24.36 25.60 24.69 16,100 0 0.5
01/12/2022
24.36
 10,800 24.77 25.19 24.36 0 0 -0.0
30/11/2022
24.77
 4,100 23.86 24.77 23.91 0 0 -0.0
29/11/2022
23.86
 600 24.73 24.77 23.86 0 100 -0.0
28/11/2022
24.73
 2,100 23.70 24.73 23.74 0 0 -0.0
25/11/2022
23.70
 4,000 23.62 23.95 23.70 0 0 -0.0
24/11/2022
23.62
 200 23.95 23.95 23.62 0 0 -0.0
23/11/2022
23.95
 600 23.37 23.95 23.41 0 0 -0.0
22/11/2022
23.37
 1,200 24.11 24.11 23.37 0 0 -0.0
21/11/2022
24.11
 3,500 22.71 24.11 23.91 0 0 -0.0
18/11/2022
22.71
 2,300 22.67 23.95 22.46 0 1,500 -0.0
17/11/2022
22.67
 2,300 22.30 23.66 22.46 0 0 0.0
16/11/2022
22.30
 12,400 22.54 22.54 21.47 1,500 0 0.0
15/11/2022
22.54
 1,000 23.74 24.57 22.42 0 0 0.0
14/11/2022
23.74
 15,300 23.95 23.95 23.74 0 0 0.0
11/11/2022
23.95
 3,100 23.95 23.95 23.95 600 0 0.0
10/11/2022
23.95
 10,200 24.77 24.77 23.95 100 1,200 -0.0
09/11/2022
24.77
 100 24.36 24.77 24.77 0 0 0.0
08/11/2022
24.36
 3,200 24.36 24.77 24.11 0 0 0.0
07/11/2022
24.36
 400 24.36 24.36 24.11 0 0 0.0
04/11/2022
24.36
 4,100 24.86 24.86 24.36 1,000 0 0.0
03/11/2022
24.86
 1,500 24.94 24.94 24.86 0 0 0.0
02/11/2022
24.94
 3,000 25.43 25.43 24.77 1,200 0 0.0
01/11/2022
25.43
 2,400 24.61 25.43 24.77 0 0 0.0
31/10/2022
24.61
 7,300 24.61 24.61 24.44 1,000 0 0.0
28/10/2022
24.61
 3,600 25.48 25.48 24.61 0 0 -0.0
27/10/2022
25.48
 700 24.44 25.48 24.36 0 0 0
26/10/2022
24.44
 2,400 24.61 24.61 24.36 0 0 0
25/10/2022
24.61
 2,600 25.43 25.43 24.36 0 0 0
24/10/2022
25.43
 3,200 25.60 25.60 24.44 0 1,200 -0.0
21/10/2022
25.60
 19,800 25.60 25.76 25.60 5,000 0 0.2
20/10/2022
25.60
 5,800 25.19 25.60 25.14 0 0 0
19/10/2022
25.19
 900 24.77 25.19 24.77 0 0 0
18/10/2022
24.77
 1,100 24.03 24.77 24.73 0 0 0.0
17/10/2022
24.03
 4,900 24.36 24.77 24.03 0 0 0.0
14/10/2022
24.36
 4,600 24.36 24.77 24.36 0 0 0.0
13/10/2022
24.36
 1,700 24.36 25.02 24.36 0 0 0.0
12/10/2022
24.36
 900 23.53 24.90 24.36 0 0 0.0
11/10/2022
23.53
 1,500 24.40 24.40 23.53 0 0 0.0
10/10/2022
24.40
 2,200 23.95 24.40 23.95 0 0 0.0
07/10/2022
23.95
 7,600 24.77 24.77 23.53 0 0 0.0
06/10/2022
24.77
 2,100 25.02 25.60 24.77 0 0 0.0
05/10/2022
25.02
 2,500 24.61 25.02 24.77 500 0 0.0
04/10/2022
24.61
 17,100 24.77 25.56 24.61 0 0 0.0
03/10/2022
24.77
 9,200 25.60 25.60 24.53 1,400 0 0.0
30/09/2022
25.60
 3,500 25.60 25.60 24.94 0 0 0.6
29/09/2022
25.60
 2,700 25.68 25.93 25.60 0 0 0.6
28/09/2022
25.68
 37,900 25.60 26.01 25.60 18,300 0 0.6
27/09/2022
25.60
 10,000 26.01 26.01 25.43 0 9,000 -0.3
26/09/2022
26.01
 1,100 26.42 26.42 26.01 0 0 -0.0
23/09/2022
26.42
 6,000 26.01 26.42 26.01 0 0 -0.0
22/09/2022
26.01
 6,500 25.68 26.01 25.60 0 0 -0.0
21/09/2022
25.68
 4,500 26.01 26.34 25.64 0 0 -0.0
20/09/2022
26.01
 2,600 25.81 26.01 25.76 500 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |