Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-03-30)	-1.35	-3.83%	85,800	4,800	0	33 35.65 33
2 tháng (2026-02-27)	-2.10	-5.83%	149,800	2,900	-0.0	33 36.50 33
3 tháng (2026-01-28)	-2.10	-5.83%	170,100	1,100	-0.1	33 36.50 33
6 tháng (2025-10-30)	-3.33	-8.95%	260,900	-2,300	-0.2	33 37.90 33
12 tháng (2025-05-05)	-4.07	-10.72%	1,096,200	-447,800	-16.9	33 39.80 33
24 tháng (2024-05-08)	-1.39	-3.94%	1,707,200	-436,815	-16.4	33 40.37 33
36 tháng (2023-05-15)	5.24	18.28%	2,551,200	-251,415	-9.4	28.32 40.37 33
60 tháng (2021-05-24)	14.05	70.75%	7,047,700	46,605	3.7	18.58 40.37 33

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH