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)
21/03/2023
27.64
 1,700 27.10 28.33 27.10 1,500 0 0.5
20/03/2023
27.10
 300 27.43 27.43 27.10 0 0 0.1
17/03/2023
27.43
 3,700 27.51 27.51 27.43 2,100 0 0.1
16/03/2023
27.51
 0 27.51 27.51 27.51 300 100 0.0
15/03/2023
27.51
 300 27.51 27.59 27.51 100 0 0.0
14/03/2023
27.51
 10,500 27.43 27.59 27.43 6,600 0 0.2
13/03/2023
27.43
 4,700 27.43 27.43 27.43 2,100 0 0.1
10/03/2023
27.43
 1,500 27.10 27.51 27.43 1,400 0 0.0
09/03/2023
27.10
 6,100 27.02 27.14 27.10 4,000 0 0.1
08/03/2023
27.02
 3,500 27.02 27.02 27.02 2,000 0 0.1
07/03/2023
27.02
 500 26.69 27.02 26.44 0 0 0.0
06/03/2023
26.69
 900 26.73 27.10 26.65 100 0 0.0
03/03/2023
26.73
 600 26.69 26.73 26.73 400 0 0.0
02/03/2023
26.69
 9,500 27.10 27.10 26.69 6,100 0 0.2
01/03/2023
27.10
 2,400 27.10 27.10 26.98 1,000 0 0.0
28/02/2023
27.10
 4,300 26.94 27.10 26.69 2,000 2,200 -0.0
27/02/2023
26.94
 1,900 27.02 27.02 26.69 700 0 0.0
24/02/2023
27.02
 19,700 27.02 27.06 26.98 19,400 3,200 0.5
23/02/2023
27.02
 7,600 26.86 27.02 26.86 4,000 0 0.1
22/02/2023
26.86
 8,200 26.69 26.86 26.20 1,100 0 0.0
21/02/2023
26.69
 4,700 26.28 26.69 26.28 2,100 0 0.1
20/02/2023
26.28
 4,700 26.24 26.28 26.20 600 0 0.0
17/02/2023
26.24
 1,600 26.28 26.28 26.24 0 0 0.0
16/02/2023
26.28
 1,100 26.20 26.28 26.28 700 0 0.0
15/02/2023
26.20
 6,600 26.24 26.28 26.20 3,300 500 0.1
14/02/2023
26.24
 7,500 26.03 26.24 26.03 7,300 0 0.2
13/02/2023
26.03
 11,500 26.03 26.03 25.99 3,500 0 0.1
10/02/2023
26.03
 0 26.03 26.03 26.03 0 0 0.2
09/02/2023
26.03
 6,400 25.99 26.03 25.99 6,000 0 0.2
08/02/2023
25.99
 6,300 26.03 26.03 25.95 3,200 0 0.1
07/02/2023
26.03
 2,200 25.91 26.12 26.03 1,800 0 0.1
06/02/2023
25.91
 5,100 25.87 25.91 25.87 2,900 0 0.1
03/02/2023
25.87
 8,500 25.87 25.87 25.79 2,400 0 0.1
02/02/2023
25.87
 800 25.46 25.87 25.46 0 0 0.1
01/02/2023
25.46
 7,700 25.46 25.87 25.46 3,900 0 0.1
31/01/2023
25.46
 3,400 25.46 25.83 25.46 2,200 0 0.1
30/01/2023
25.46
 5,100 25.13 25.46 25.46 2,400 0 0.1
27/01/2023
25.13
 5,700 25.13 25.30 25.05 2,400 0 0.1
19/01/2023
25.13
 6,900 25.09 25.34 25.13 6,900 0 0.2
18/01/2023
25.09
 2,700 25.01 25.09 24.88 600 0 0.0
17/01/2023
25.01
 15,900 24.97 25.05 24.97 9,200 0 0.3
16/01/2023
24.97
 17,100 24.88 25.01 24.23 12,200 0 0.4
13/01/2023
24.88
 41,100 24.80 24.88 24.76 21,300 0 0.6
12/01/2023
24.80
 4,800 24.88 24.88 24.68 2,100 0 0.1
11/01/2023
24.88
 0 24.88 24.88 24.88 0 0 0.1
10/01/2023
24.88
 22,600 24.97 24.97 24.64 12,500 10,100 0.1
09/01/2023
24.97
 20,700 25.13 25.13 24.97 14,800 6,000 0.3
06/01/2023
25.13
 33,000 24.64 25.13 25.05 7,900 0 0.2
05/01/2023
24.64
 3,600 24.47 24.64 24.47 2,600 0 0.1
04/01/2023
24.47
 2,800 24.47 24.56 24.47 1,600 0 0.0
03/01/2023
24.47
 7,900 24.23 24.47 24.23 2,400 0 0.1
30/12/2022
24.23
 100 23.82 24.23 24.23 0 0 0.0
29/12/2022
23.82
 3,200 24.23 24.23 23.82 800 0 0.0
28/12/2022
24.23
 2,000 24.06 24.23 24.23 1,000 0 0.0
27/12/2022
24.06
 100 24.06 24.06 24.06 0 0 0.0
26/12/2022
24.06
 3,600 23.90 24.06 23.90 600 0 0.0
23/12/2022
23.90
 1,500 23.98 23.98 23.86 0 0 0.0
22/12/2022
23.98
 6,000 24.15 24.47 23.98 0 0 0.0
21/12/2022
24.15
 6,600 23.53 24.23 24.06 0 0 0.0
20/12/2022
23.53
 3,000 24.31 24.31 23.49 1,600 1,000 0.0
19/12/2022
24.31
 3,200 23.82 24.31 23.98 0 0 0.0
16/12/2022
23.82
 1,200 24.56 24.56 23.82 0 0 0.0
15/12/2022
24.56
 0 24.56 24.56 24.56 0 0 0.0
14/12/2022
24.56
 100 23.82 24.56 24.56 0 0 0.0
13/12/2022
23.82
 1,000 23.65 23.82 23.57 700 0 0.0
12/12/2022
23.65
 2,400 23.73 24.56 23.65 0 0 0.1
09/12/2022
23.73
 2,600 24.06 24.06 23.65 2,000 0 0.1
08/12/2022
24.06
 2,200 23.98 24.06 23.94 400 0 0.0
07/12/2022
23.98
 2,800 23.73 24.06 23.90 1,000 0 0.0
06/12/2022
23.73
 12,500 23.69 23.73 23.49 500 10 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2022
23.69
 14,800 23.82 24.64 23.49 600 0 0.0
02/12/2022
23.82
 32,500 23.04 24.21 23.35 16,100 0 0.5
01/12/2022
23.04
 10,800 23.43 23.82 23.04 0 0 -0.0
30/11/2022
23.43
 4,100 22.57 23.43 22.61 0 0 -0.0
29/11/2022
22.57
 600 23.39 23.43 22.57 0 100 -0.0
28/11/2022
23.39
 2,100 22.41 23.39 22.45 0 0 -0.0
25/11/2022
22.41
 4,000 22.33 22.65 22.41 0 0 -0.0
24/11/2022
22.33
 200 22.65 22.65 22.33 0 0 -0.0
23/11/2022
22.65
 600 22.10 22.65 22.14 0 0 -0.0
22/11/2022
22.10
 1,200 22.80 22.80 22.10 0 0 -0.0
21/11/2022
22.80
 3,500 21.47 22.80 22.61 0 0 -0.0
18/11/2022
21.47
 2,300 21.44 22.65 21.24 0 1,500 -0.0
17/11/2022
21.44
 2,300 21.08 22.37 21.24 0 0 0.0
16/11/2022
21.08
 12,400 21.32 21.32 20.30 1,500 0 0.0
15/11/2022
21.32
 1,000 22.45 23.23 21.20 0 0 0.0
14/11/2022
22.45
 15,300 22.65 22.65 22.45 0 0 0.0
11/11/2022
22.65
 3,100 22.65 22.65 22.65 600 0 0.0
10/11/2022
22.65
 10,200 23.43 23.43 22.65 100 1,200 -0.0
09/11/2022
23.43
 100 23.04 23.43 23.43 0 0 0.0
08/11/2022
23.04
 3,200 23.04 23.43 22.80 0 0 0.0
07/11/2022
23.04
 400 23.04 23.04 22.80 0 0 0.0
04/11/2022
23.04
 4,100 23.50 23.50 23.04 1,000 0 0.0
03/11/2022
23.50
 1,500 23.58 23.58 23.50 0 0 0.0
02/11/2022
23.58
 3,000 24.05 24.05 23.43 1,200 0 0.0
01/11/2022
24.05
 2,400 23.27 24.05 23.43 0 0 0.0
31/10/2022
23.27
 7,300 23.27 23.27 23.11 1,000 0 0.0
28/10/2022
23.27
 3,600 24.09 24.09 23.27 0 0 -0.0
27/10/2022
24.09
 700 23.11 24.09 23.04 0 0 0
26/10/2022
23.11
 2,400 23.27 23.27 23.04 0 0 0
25/10/2022
23.27
 2,600 24.05 24.05 23.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |