Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/05/2023	28.32	2,400	28.66	29.59	28.32	1,500	0	0.1
16/05/2023	28.66	3,700	28.66	28.66	27.22	0	1,500	-0.0
15/05/2023	28.66	100	28.66	28.66	28.66	0	0	0
12/05/2023	28.66	300	28.66	28.66	28.58	0	100	-0.0
11/05/2023	28.66	0	28.66	28.66	28.66	0	0	0
10/05/2023	28.66	0	28.66	28.66	28.66	0	0	0
09/05/2023	28.66	5,100	29.42	29.42	28.66	2,300	5,100	-0.1
08/05/2023	29.42	3,700	29.51	29.51	29.42	2,300	3,200	-0.0
05/05/2023	29.51	200	29.51	29.51	29.51	0	200	-0.0
04/05/2023	29.51	0	29.51	29.51	29.51	0	0	0
28/04/2023	29.51	300	29.51	29.51	29.51	600	0	0.0
27/04/2023	29.51	3,500	29.51	29.51	29.51	3,500	0	0.1
26/04/2023	29.51	0	29.51	29.51	29.51	0	0	0.0
25/04/2023	29.51	2,500	29.51	29.51	28.91	1,200	0	0.0
24/04/2023	29.51	5,000	29.00	29.51	28.91	2,600	100	0.1
21/04/2023	29.00	0	29.00	29.00	29.00	0	0	0.2
20/04/2023	29.00	17,500	29.51	29.59	27.86	6,500	0	0.2
19/04/2023	29.51	5,200	29.59	29.76	29.51	4,300	0	0.2
18/04/2023	29.59	10,900	29.59	29.59	28.79	5,000	100	0.2
17/04/2023	29.59	8,000	28.32	29.59	26.72	0	3,800	-0.1
14/04/2023	28.32	1,200	27.90	28.32	28.32	1,200	100	0.0
13/04/2023	27.90	3,700	29.42	29.42	27.90	1,000	0	0.0
12/04/2023	29.42	6,300	28.32	29.51	29.34	6,300	0	0.2
11/04/2023	28.32	2,100	27.94	28.32	27.94	0	100	-0.0
10/04/2023	27.94	10,900	27.90	29.72	27.94	6,200	0	0.2
07/04/2023	27.90	0	27.90	27.90	27.90	0	0	-0.0
06/04/2023	27.90	100	27.90	27.90	27.90	0	100	-0.0
05/04/2023	27.90	100	27.90	27.90	27.90	0	0	0.1
04/04/2023	27.90	6,400	28.24	28.24	26.88	0	0	0.1
03/04/2023	28.24	4,800	28.15	28.32	28.24	2,500	200	0.1
31/03/2023	28.15	1,500	28.07	28.24	28.07	700	0	0.0
30/03/2023	28.07	5,100	28.07	28.07	28.07	4,600	0	0.2
29/03/2023	28.07	3,600	27.90	28.07	28.07	2,800	0	0.1
28/03/2023	27.90	300	27.43	27.90	27.43	100	100	0
27/03/2023	27.43	400	27.90	27.90	27.10	200	0	0.0
24/03/2023	27.90	200	27.90	27.90	27.90	100	0	0.0
23/03/2023	27.90	0	27.90	27.90	27.90	0	0	0
22/03/2023	27.90	1,700	28.45	28.45	27.90	1,000	100	0.0
21/03/2023	28.45	1,700	27.90	29.17	27.90	1,500	0	0.5
20/03/2023	27.90	300	28.24	28.24	27.90	0	0	0.1
17/03/2023	28.24	3,700	28.32	28.32	28.24	2,100	0	0.1
16/03/2023	28.32	0	28.32	28.32	28.32	300	100	0.0
15/03/2023	28.32	300	28.32	28.41	28.32	100	0	0.0
14/03/2023	28.32	10,500	28.24	28.41	28.24	6,600	0	0.2
13/03/2023	28.24	4,700	28.24	28.24	28.24	2,100	0	0.1
10/03/2023	28.24	1,500	27.90	28.32	28.24	1,400	0	0.0
09/03/2023	27.90	6,100	27.81	27.94	27.90	4,000	0	0.1
08/03/2023	27.81	3,500	27.81	27.81	27.81	2,000	0	0.1
07/03/2023	27.81	500	27.48	27.81	27.22	0	0	0.0
06/03/2023	27.48	900	27.52	27.90	27.43	100	0	0.0
03/03/2023	27.52	600	27.48	27.52	27.52	400	0	0.0
02/03/2023	27.48	9,500	27.90	27.90	27.48	6,100	0	0.2
01/03/2023	27.90	2,400	27.90	27.90	27.77	1,000	0	0.0
28/02/2023	27.90	4,300	27.73	27.90	27.48	2,000	2,200	-0.0
27/02/2023	27.73	1,900	27.81	27.81	27.48	700	0	0.0
24/02/2023	27.81	19,700	27.81	27.86	27.77	19,400	3,200	0.5
23/02/2023	27.81	7,600	27.65	27.81	27.65	4,000	0	0.1
22/02/2023	27.65	8,200	27.48	27.65	26.97	1,100	0	0.0
21/02/2023	27.48	4,700	27.05	27.48	27.05	2,100	0	0.1
20/02/2023	27.05	4,700	27.01	27.05	26.97	600	0	0.0
17/02/2023	27.01	1,600	27.05	27.05	27.01	0	0	0.0
16/02/2023	27.05	1,100	26.97	27.05	27.05	700	0	0.0
15/02/2023	26.97	6,600	27.01	27.05	26.97	3,300	500	0.1
14/02/2023	27.01	7,500	26.80	27.01	26.80	7,300	0	0.2
13/02/2023	26.80	11,500	26.80	26.80	26.76	3,500	0	0.1
10/02/2023	26.80	0	26.80	26.80	26.80	0	0	0.2
09/02/2023	26.80	6,400	26.76	26.80	26.76	6,000	0	0.2
08/02/2023	26.76	6,300	26.80	26.80	26.72	3,200	0	0.1
07/02/2023	26.80	2,200	26.67	26.88	26.80	1,800	0	0.1
06/02/2023	26.67	5,100	26.63	26.67	26.63	2,900	0	0.1
03/02/2023	26.63	8,500	26.63	26.63	26.55	2,400	0	0.1
02/02/2023	26.63	800	26.21	26.63	26.21	0	0	0.1
01/02/2023	26.21	7,700	26.21	26.63	26.21	3,900	0	0.1
31/01/2023	26.21	3,400	26.21	26.59	26.21	2,200	0	0.1
30/01/2023	26.21	5,100	25.87	26.21	26.21	2,400	0	0.1
27/01/2023	25.87	5,700	25.87	26.04	25.79	2,400	0	0.1
19/01/2023	25.87	6,900	25.83	26.08	25.87	6,900	0	0.2
18/01/2023	25.83	2,700	25.74	25.83	25.62	600	0	0.0
17/01/2023	25.74	15,900	25.70	25.79	25.70	9,200	0	0.3
16/01/2023	25.70	17,100	25.62	25.74	24.94	12,200	0	0.4
13/01/2023	25.62	41,100	25.53	25.62	25.49	21,300	0	0.6
12/01/2023	25.53	4,800	25.62	25.62	25.40	2,100	0	0.1
11/01/2023	25.62	0	25.62	25.62	25.62	0	0	0.1
10/01/2023	25.62	22,600	25.70	25.70	25.36	12,500	10,100	0.1
09/01/2023	25.70	20,700	25.87	25.87	25.70	14,800	6,000	0.3
06/01/2023	25.87	33,000	25.36	25.87	25.79	7,900	0	0.2
05/01/2023	25.36	3,600	25.19	25.36	25.19	2,600	0	0.1
04/01/2023	25.19	2,800	25.19	25.28	25.19	1,600	0	0.0
03/01/2023	25.19	7,900	24.94	25.19	24.94	2,400	0	0.1
30/12/2022	24.94	100	24.52	24.94	24.94	0	0	0.0
29/12/2022	24.52	3,200	24.94	24.94	24.52	800	0	0.0
28/12/2022	24.94	2,000	24.77	24.94	24.94	1,000	0	0.0
27/12/2022	24.77	100	24.77	24.77	24.77	0	0	0.0
26/12/2022	24.77	3,600	24.60	24.77	24.60	600	0	0.0
23/12/2022	24.60	1,500	24.69	24.69	24.56	0	0	0.0
22/12/2022	24.69	6,000	24.86	25.19	24.69	0	0	0.0
21/12/2022	24.86	6,600	24.22	24.94	24.77	0	0	0.0
20/12/2022	24.22	3,000	25.02	25.02	24.18	1,600	1,000	0.0
19/12/2022	25.02	3,200	24.52	25.02	24.69	0	0	0.0
16/12/2022	24.52	1,200	25.28	25.28	24.52	0	0	0.0

Page:
<<
7
8
9
>>

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

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH