CTCP Thủy điện Thác Bà (tbc)

31.75
-0.25
(-0.78%)
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
(2026-06-29) 		-1.75 -5.19% 78,900 2,900 0
31.50
33.75
31.75
2 tháng
(2026-06-01) 		-1.35 -4.05% 107,000 7,100 0
31.35
33.75
31.75
3 tháng
(2026-05-04) 		-0.32 -0.99% 188,500 8,800 0
31.06
33.75
31.75
6 tháng
(2026-01-30) 		-1.94 -5.72% 371,300 9,900 -0.1
31.06
34.41
31.75
12 tháng
(2025-08-04) 		-3.33 -9.44% 716,000 -10,500 -0.9
31.06
36.07
31.75
24 tháng
(2024-08-08) 		-3.05 -8.71% 1,740,900 -434,700 -16.7
31.06
38.06
31.75
36 tháng
(2023-08-14) 		0.41 1.31% 2,446,200 -416,815 -16.0
30.38
38.06
31.75
60 tháng
(2021-08-24) 		11.85 58.80% 6,203,800 123,005 5.5
19.85
38.06
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2023
27.02
 0 27.02 27.02 27.02 0 0 0
09/05/2023
27.02
 5,100 27.74 27.74 27.02 2,300 5,100 -0.1
08/05/2023
27.74
 3,700 27.82 27.82 27.74 2,300 3,200 -0.0
05/05/2023
27.82
 200 27.82 27.82 27.82 0 200 -0.0
04/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
28/04/2023
27.82
 300 27.82 27.82 27.82 600 0 0.0
27/04/2023
27.82
 3,500 27.82 27.82 27.82 3,500 0 0.1
26/04/2023
27.82
 0 27.82 27.82 27.82 0 0 0.0
25/04/2023
27.82
 2,500 27.82 27.82 27.26 1,200 0 0.0
24/04/2023
27.82
 5,000 27.34 27.82 27.26 2,600 100 0.1
21/04/2023
27.34
 0 27.34 27.34 27.34 0 0 0.2
20/04/2023
27.34
 17,500 27.82 27.90 26.26 6,500 0 0.2
19/04/2023
27.82
 5,200 27.90 28.06 27.82 4,300 0 0.2
18/04/2023
27.90
 10,900 27.90 27.90 27.14 5,000 100 0.2
17/04/2023
27.90
 8,000 26.70 27.90 25.19 0 3,800 -0.1
14/04/2023
26.70
 1,200 26.30 26.70 26.70 1,200 100 0.0
13/04/2023
26.30
 3,700 27.74 27.74 26.30 1,000 0 0.0
12/04/2023
27.74
 6,300 26.70 27.82 27.66 6,300 0 0.2
11/04/2023
26.70
 2,100 26.34 26.70 26.34 0 100 -0.0
10/04/2023
26.34
 10,900 26.30 28.02 26.34 6,200 0 0.2
07/04/2023
26.30
 0 26.30 26.30 26.30 0 0 -0.0
06/04/2023
26.30
 100 26.30 26.30 26.30 0 100 -0.0
05/04/2023
26.30
 100 26.30 26.30 26.30 0 0 0.1
04/04/2023
26.30
 6,400 26.62 26.62 25.35 0 0 0.1
03/04/2023
26.62
 4,800 26.54 26.70 26.62 2,500 200 0.1
31/03/2023
26.54
 1,500 26.46 26.62 26.46 700 0 0.0
30/03/2023
26.46
 5,100 26.46 26.46 26.46 4,600 0 0.2
29/03/2023
26.46
 3,600 26.30 26.46 26.46 2,800 0 0.1
28/03/2023
26.30
 300 25.87 26.30 25.87 100 100 0
27/03/2023
25.87
 400 26.30 26.30 25.55 200 0 0.0
24/03/2023
26.30
 200 26.30 26.30 26.30 100 0 0.0
23/03/2023
26.30
 0 26.30 26.30 26.30 0 0 0
22/03/2023
26.30
 1,700 26.82 26.82 26.30 1,000 100 0.0
21/03/2023
26.82
 1,700 26.30 27.50 26.30 1,500 0 0.5
20/03/2023
26.30
 300 26.62 26.62 26.30 0 0 0.1
17/03/2023
26.62
 3,700 26.70 26.70 26.62 2,100 0 0.1
16/03/2023
26.70
 0 26.70 26.70 26.70 300 100 0.0
15/03/2023
26.70
 300 26.70 26.78 26.70 100 0 0.0
14/03/2023
26.70
 10,500 26.62 26.78 26.62 6,600 0 0.2
13/03/2023
26.62
 4,700 26.62 26.62 26.62 2,100 0 0.1
10/03/2023
26.62
 1,500 26.30 26.70 26.62 1,400 0 0.0
09/03/2023
26.30
 6,100 26.22 26.34 26.30 4,000 0 0.1
08/03/2023
26.22
 3,500 26.22 26.22 26.22 2,000 0 0.1
07/03/2023
26.22
 500 25.91 26.22 25.67 0 0 0.0
06/03/2023
25.91
 900 25.94 26.30 25.87 100 0 0.0
03/03/2023
25.94
 600 25.91 25.94 25.94 400 0 0.0
02/03/2023
25.91
 9,500 26.30 26.30 25.91 6,100 0 0.2
01/03/2023
26.30
 2,400 26.30 26.30 26.18 1,000 0 0.0
28/02/2023
26.30
 4,300 26.14 26.30 25.91 2,000 2,200 -0.0
27/02/2023
26.14
 1,900 26.22 26.22 25.91 700 0 0.0
24/02/2023
26.22
 19,700 26.22 26.26 26.18 19,400 3,200 0.5
23/02/2023
26.22
 7,600 26.06 26.22 26.06 4,000 0 0.1
22/02/2023
26.06
 8,200 25.91 26.06 25.43 1,100 0 0.0
21/02/2023
25.91
 4,700 25.51 25.91 25.51 2,100 0 0.1
20/02/2023
25.51
 4,700 25.47 25.51 25.43 600 0 0.0
17/02/2023
25.47
 1,600 25.51 25.51 25.47 0 0 0.0
16/02/2023
25.51
 1,100 25.43 25.51 25.51 700 0 0.0
15/02/2023
25.43
 6,600 25.47 25.51 25.43 3,300 500 0.1
14/02/2023
25.47
 7,500 25.27 25.47 25.27 7,300 0 0.2
13/02/2023
25.27
 11,500 25.27 25.27 25.23 3,500 0 0.1
10/02/2023
25.27
 0 25.27 25.27 25.27 0 0 0.2
09/02/2023
25.27
 6,400 25.23 25.27 25.23 6,000 0 0.2
08/02/2023
25.23
 6,300 25.27 25.27 25.19 3,200 0 0.1
07/02/2023
25.27
 2,200 25.15 25.35 25.27 1,800 0 0.1
06/02/2023
25.15
 5,100 25.11 25.15 25.11 2,900 0 0.1
03/02/2023
25.11
 8,500 25.11 25.11 25.03 2,400 0 0.1
02/02/2023
25.11
 800 24.71 25.11 24.71 0 0 0.1
01/02/2023
24.71
 7,700 24.71 25.11 24.71 3,900 0 0.1
31/01/2023
24.71
 3,400 24.71 25.07 24.71 2,200 0 0.1
30/01/2023
24.71
 5,100 24.39 24.71 24.71 2,400 0 0.1
27/01/2023
24.39
 5,700 24.39 24.55 24.31 2,400 0 0.1
19/01/2023
24.39
 6,900 24.35 24.59 24.39 6,900 0 0.2
18/01/2023
24.35
 2,700 24.27 24.35 24.15 600 0 0.0
17/01/2023
24.27
 15,900 24.23 24.31 24.23 9,200 0 0.3
16/01/2023
24.23
 17,100 24.15 24.27 23.51 12,200 0 0.4
13/01/2023
24.15
 41,100 24.07 24.15 24.03 21,300 0 0.6
12/01/2023
24.07
 4,800 24.15 24.15 23.95 2,100 0 0.1
11/01/2023
24.15
 0 24.15 24.15 24.15 0 0 0.1
10/01/2023
24.15
 22,600 24.23 24.23 23.91 12,500 10,100 0.1
09/01/2023
24.23
 20,700 24.39 24.39 24.23 14,800 6,000 0.3
06/01/2023
24.39
 33,000 23.91 24.39 24.31 7,900 0 0.2
05/01/2023
23.91
 3,600 23.75 23.91 23.75 2,600 0 0.1
04/01/2023
23.75
 2,800 23.75 23.83 23.75 1,600 0 0.0
03/01/2023
23.75
 7,900 23.51 23.75 23.51 2,400 0 0.1
30/12/2022
23.51
 100 23.12 23.51 23.51 0 0 0.0
29/12/2022
23.12
 3,200 23.51 23.51 23.12 800 0 0.0
28/12/2022
23.51
 2,000 23.35 23.51 23.51 1,000 0 0.0
27/12/2022
23.35
 100 23.35 23.35 23.35 0 0 0.0
26/12/2022
23.35
 3,600 23.20 23.35 23.20 600 0 0.0
23/12/2022
23.20
 1,500 23.27 23.27 23.16 0 0 0.0
22/12/2022
23.27
 6,000 23.43 23.75 23.27 0 0 0.0
21/12/2022
23.43
 6,600 22.84 23.51 23.35 0 0 0.0
20/12/2022
22.84
 3,000 23.59 23.59 22.80 1,600 1,000 0.0
19/12/2022
23.59
 3,200 23.12 23.59 23.27 0 0 0.0
16/12/2022
23.12
 1,200 23.83 23.83 23.12 0 0 0.0
15/12/2022
23.83
 0 23.83 23.83 23.83 0 0 0.0
14/12/2022
23.83
 100 23.12 23.83 23.83 0 0 0.0
13/12/2022
23.12
 1,000 22.96 23.12 22.88 700 0 0.0
12/12/2022
22.96
 2,400 23.04 23.83 22.96 0 0 0.1
09/12/2022
23.04
 2,600 23.35 23.35 22.96 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |