CTCP Thủy điện Thác Bà (tbc)

35.90
-0.05
(-0.14%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2022
25.24
 4,500 25.32 25.32 25.24 0 70 0.3
09/09/2022
25.32
 11,100 24.76 25.32 24.76 9,700 0 0.3
08/09/2022
24.76
 5,100 24.76 24.96 24.76 300 0 0.0
07/09/2022
24.76
 4,100 24.76 25.16 24.76 500 0 0.0
06/09/2022
24.76
 3,100 24.76 24.84 24.76 0 0 0.1
05/09/2022
24.76
 7,500 24.92 25.24 24.76 2,000 0 0.1
31/08/2022
24.92
 4,400 24.68 24.92 24.60 0 0 0.1
30/08/2022
24.68
 2,900 25.40 25.40 24.68 0 0 0.1
29/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/08/2022
25.40
 5,000 25.24 25.40 24.92 0 0 0.1
26/08/2022
25.24
 8,500 25.01 25.32 25.20 0 0 0.1
25/08/2022
25.01
 5,600 25.16 25.32 24.93 1,600 0 0.1
24/08/2022
25.16
 6,700 25.32 25.32 25.09 400 0 0.0
23/08/2022
25.32
 9,000 25.20 25.32 24.93 100 0 0.0
22/08/2022
25.20
 20,000 25.16 25.20 25.16 2,100 0 0.1
19/08/2022
25.16
 4,900 25.13 25.32 24.32 0 0 0.0
18/08/2022
25.13
 17,800 24.13 25.16 24.40 100 0 0.0
17/08/2022
24.13
 5,600 24.40 24.55 23.40 0 0 0.1
16/08/2022
24.40
 2,700 24.40 24.40 24.40 0 0 0.1
15/08/2022
24.40
 6,000 24.13 24.40 24.17 2,300 0 0.1
12/08/2022
24.13
 8,300 23.94 24.13 23.78 2,000 0 0.1
11/08/2022
23.94
 3,800 24.17 24.17 23.94 0 0 0.0
10/08/2022
24.17
 1,300 23.78 24.17 23.86 100 0 0.0
09/08/2022
23.78
 4,500 24.17 24.17 23.78 0 0 0.0
08/08/2022
24.17
 2,800 23.78 24.17 23.78 100 0 0.0
05/08/2022
23.78
 4,100 23.78 24.17 23.78 0 0 0.0
04/08/2022
23.78
 5,800 23.78 23.90 23.48 100 0 0.0
03/08/2022
23.78
 700 23.48 23.78 23.78 700 0 0.0
02/08/2022
23.48
 1,800 23.55 23.55 23.48 0 0 0.1
01/08/2022
23.55
 8,000 23.40 23.55 23.40 0 0 0.1
29/07/2022
23.40
 2,100 23.40 23.40 23.40 0 0 0.1
28/07/2022
23.40
 5,600 23.40 23.40 23.40 2,400 300 0.1
27/07/2022
23.40
 5,100 23.48 23.48 23.40 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |