CTCP Thủy điện Thác Bà (tbc)

33.05
0.05
(0.15%)
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
(2026-03-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2022
25.28
 0 25.28 25.28 25.28 0 0 0.0
14/12/2022
25.28
 100 24.52 25.28 25.28 0 0 0.0
13/12/2022
24.52
 1,000 24.35 24.52 24.26 700 0 0.0
12/12/2022
24.35
 2,400 24.43 25.28 24.35 0 0 0.1
09/12/2022
24.43
 2,600 24.77 24.77 24.35 2,000 0 0.1
08/12/2022
24.77
 2,200 24.69 24.77 24.64 400 0 0.0
07/12/2022
24.69
 2,800 24.43 24.77 24.60 1,000 0 0.0
06/12/2022
24.43
 12,500 24.39 24.43 24.18 500 10 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2022
24.39
 14,800 24.52 25.36 24.18 600 0 0.0
02/12/2022
24.52
 32,500 23.71 24.92 24.03 16,100 0 0.5
01/12/2022
23.71
 10,800 24.12 24.52 23.71 0 0 -0.0
30/11/2022
24.12
 4,100 23.23 24.12 23.27 0 0 -0.0
29/11/2022
23.23
 600 24.08 24.12 23.23 0 100 -0.0
28/11/2022
24.08
 2,100 23.07 24.08 23.11 0 0 -0.0
25/11/2022
23.07
 4,000 22.99 23.31 23.07 0 0 -0.0
24/11/2022
22.99
 200 23.31 23.31 22.99 0 0 -0.0
23/11/2022
23.31
 600 22.75 23.31 22.79 0 0 -0.0
22/11/2022
22.75
 1,200 23.47 23.47 22.75 0 0 -0.0
21/11/2022
23.47
 3,500 22.11 23.47 23.27 0 0 -0.0
18/11/2022
22.11
 2,300 22.07 23.31 21.86 0 1,500 -0.0
17/11/2022
22.07
 2,300 21.70 23.03 21.86 0 0 0.0
16/11/2022
21.70
 12,400 21.94 21.94 20.90 1,500 0 0.0
15/11/2022
21.94
 1,000 23.11 23.91 21.82 0 0 0.0
14/11/2022
23.11
 15,300 23.31 23.31 23.11 0 0 0.0
11/11/2022
23.31
 3,100 23.31 23.31 23.31 600 0 0.0
10/11/2022
23.31
 10,200 24.12 24.12 23.31 100 1,200 -0.0
09/11/2022
24.12
 100 23.71 24.12 24.12 0 0 0.0
08/11/2022
23.71
 3,200 23.71 24.12 23.47 0 0 0.0
07/11/2022
23.71
 400 23.71 23.71 23.47 0 0 0.0
04/11/2022
23.71
 4,100 24.20 24.20 23.71 1,000 0 0.0
03/11/2022
24.20
 1,500 24.28 24.28 24.20 0 0 0.0
02/11/2022
24.28
 3,000 24.76 24.76 24.12 1,200 0 0.0
01/11/2022
24.76
 2,400 23.95 24.76 24.12 0 0 0.0
31/10/2022
23.95
 7,300 23.95 23.95 23.79 1,000 0 0.0
28/10/2022
23.95
 3,600 24.80 24.80 23.95 0 0 -0.0
27/10/2022
24.80
 700 23.79 24.80 23.71 0 0 0
26/10/2022
23.79
 2,400 23.95 23.95 23.71 0 0 0
25/10/2022
23.95
 2,600 24.76 24.76 23.71 0 0 0
24/10/2022
24.76
 3,200 24.92 24.92 23.79 0 1,200 -0.0
21/10/2022
24.92
 19,800 24.92 25.08 24.92 5,000 0 0.2
20/10/2022
24.92
 5,800 24.52 24.92 24.48 0 0 0
19/10/2022
24.52
 900 24.12 24.52 24.12 0 0 0
18/10/2022
24.12
 1,100 23.39 24.12 24.08 0 0 0.0
17/10/2022
23.39
 4,900 23.71 24.12 23.39 0 0 0.0
14/10/2022
23.71
 4,600 23.71 24.12 23.71 0 0 0.0
13/10/2022
23.71
 1,700 23.71 24.36 23.71 0 0 0.0
12/10/2022
23.71
 900 22.91 24.24 23.71 0 0 0.0
11/10/2022
22.91
 1,500 23.75 23.75 22.91 0 0 0.0
10/10/2022
23.75
 2,200 23.31 23.75 23.31 0 0 0.0
07/10/2022
23.31
 7,600 24.12 24.12 22.91 0 0 0.0
06/10/2022
24.12
 2,100 24.36 24.92 24.12 0 0 0.0
05/10/2022
24.36
 2,500 23.95 24.36 24.12 500 0 0.0
04/10/2022
23.95
 17,100 24.12 24.88 23.95 0 0 0.0
03/10/2022
24.12
 9,200 24.92 24.92 23.87 1,400 0 0.0
30/09/2022
24.92
 3,500 24.92 24.92 24.28 0 0 0.6
29/09/2022
24.92
 2,700 25.00 25.24 24.92 0 0 0.6
28/09/2022
25.00
 37,900 24.92 25.32 24.92 18,300 0 0.6
27/09/2022
24.92
 10,000 25.32 25.32 24.76 0 9,000 -0.3
26/09/2022
25.32
 1,100 25.72 25.72 25.32 0 0 -0.0
23/09/2022
25.72
 6,000 25.32 25.72 25.32 0 0 -0.0
22/09/2022
25.32
 6,500 25.00 25.32 24.92 0 0 -0.0
21/09/2022
25.00
 4,500 25.32 25.64 24.96 0 0 -0.0
20/09/2022
25.32
 2,600 25.12 25.32 25.08 500 1,500 -0.0
19/09/2022
25.12
 13,900 25.20 25.20 25.04 0 10,700 -0.3
16/09/2022
25.20
 18,300 25.16 25.80 25.00 4,300 18,000 -0.4
15/09/2022
25.16
 200 25.32 25.32 25.16 0 200 0.3
14/09/2022
25.32
 4,600 25.32 25.32 25.16 0 0 0.3
13/09/2022
25.32
 6,800 25.24 25.40 25.24 0 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |