CTCP Thủy điện Thác Bà (tbc)

37.90
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
(2025-11-05) 		0.35 0.93% 25,100 -900 -0.0
37.55
38.10
37.90
2 tháng
(2025-10-06) 		-0.10 -0.26% 78,000 -8,200 -0.3
37.50
38.25
37.90
3 tháng
(2025-09-08) 		0 0% 157,100 -8,500 -0.3
37.50
38.25
37.90
6 tháng
(2025-06-09) 		-0.60 -1.56% 814,400 -426,600 -15.9
36
39.30
37.90
12 tháng
(2024-12-10) 		-1.13 -2.90% 1,017,300 -440,200 -16.4
36
41.47
37.90
24 tháng
(2023-12-18) 		3.39 9.83% 1,756,200 -487,315 -18.2
34.39
41.47
37.90
36 tháng
(2022-12-21) 		12.37 48.43% 2,807,400 -34,615 -0.9
25.19
41.47
37.90
60 tháng
(2020-12-31) 		20.37 116.24% 8,852,690 25,845 3.8
17.04
41.47
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
25.81
 13,900 25.89 25.89 25.72 0 10,700 -0.3
16/09/2022
25.89
 18,300 25.85 26.51 25.68 4,300 18,000 -0.4
15/09/2022
25.85
 200 26.01 26.01 25.85 0 200 0.3
14/09/2022
26.01
 4,600 26.01 26.01 25.85 0 0 0.3
13/09/2022
26.01
 6,800 25.93 26.09 25.93 0 0 0.3
12/09/2022
25.93
 4,500 26.01 26.01 25.93 0 70 0.3
09/09/2022
26.01
 11,100 25.43 26.01 25.43 9,700 0 0.3
08/09/2022
25.43
 5,100 25.43 25.64 25.43 300 0 0.0
07/09/2022
25.43
 4,100 25.43 25.85 25.43 500 0 0.0
06/09/2022
25.43
 3,100 25.43 25.52 25.43 0 0 0.1
05/09/2022
25.43
 7,500 25.60 25.93 25.43 2,000 0 0.1
31/08/2022
25.60
 4,400 25.35 25.60 25.27 0 0 0.1
30/08/2022
25.35
 2,900 26.09 26.09 25.35 0 0 0.1
29/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/08/2022
26.09
 5,000 25.93 26.09 25.60 0 0 0.1
26/08/2022
25.93
 8,500 25.69 26.01 25.89 0 0 0.1
25/08/2022
25.69
 5,600 25.85 26.01 25.61 1,600 0 0.1
24/08/2022
25.85
 6,700 26.01 26.01 25.77 400 0 0.0
23/08/2022
26.01
 9,000 25.89 26.01 25.61 100 0 0.0
22/08/2022
25.89
 20,000 25.85 25.89 25.85 2,100 0 0.1
19/08/2022
25.85
 4,900 25.81 26.01 24.98 0 0 0.0
18/08/2022
25.81
 17,800 24.79 25.85 25.06 100 0 0.0
17/08/2022
24.79
 5,600 25.06 25.22 24.04 0 0 0.1
16/08/2022
25.06
 2,700 25.06 25.06 25.06 0 0 0.1
15/08/2022
25.06
 6,000 24.79 25.06 24.83 2,300 0 0.1
12/08/2022
24.79
 8,300 24.59 24.79 24.43 2,000 0 0.1
11/08/2022
24.59
 3,800 24.83 24.83 24.59 0 0 0.0
10/08/2022
24.83
 1,300 24.43 24.83 24.51 100 0 0.0
09/08/2022
24.43
 4,500 24.83 24.83 24.43 0 0 0.0
08/08/2022
24.83
 2,800 24.43 24.83 24.43 100 0 0.0
05/08/2022
24.43
 4,100 24.43 24.83 24.43 0 0 0.0
04/08/2022
24.43
 5,800 24.43 24.55 24.12 100 0 0.0
03/08/2022
24.43
 700 24.12 24.43 24.43 700 0 0.0
02/08/2022
24.12
 1,800 24.20 24.20 24.12 0 0 0.1
01/08/2022
24.20
 8,000 24.04 24.20 24.04 0 0 0.1
29/07/2022
24.04
 2,100 24.04 24.04 24.04 0 0 0.1
28/07/2022
24.04
 5,600 24.04 24.04 24.04 2,400 300 0.1
27/07/2022
24.04
 5,100 24.12 24.12 24.04 1,200 0 0.0
26/07/2022
24.12
 1,200 24.08 24.27 24.04 0 0 0.0
25/07/2022
24.08
 3,500 24.08 24.43 24.08 1,000 0 0.0
22/07/2022
24.08
 2,000 24.04 24.43 24.04 0 0 -0.3
21/07/2022
24.04
 9,200 24.43 24.43 24.04 0 0 -0.3
20/07/2022
24.43
 9,700 24.04 24.43 24.04 0 8,300 -0.3
19/07/2022
24.04
 3,500 24.04 24.04 23.96 0 1,700 -0.1
18/07/2022
24.04
 8,500 23.96 24.04 23.96 0 0 -0.0
15/07/2022
23.96
 7,000 23.88 23.96 23.88 0 0 -0.0
14/07/2022
23.88
 5,400 23.88 24.04 23.88 0 0 -0.0
13/07/2022
23.88
 100 22.86 23.88 23.88 0 0 -0.0
12/07/2022
22.86
 2,000 23.96 23.96 22.86 0 0 -0.0
11/07/2022
23.96
 1,400 24.04 24.04 23.49 0 1,000 -0.0
08/07/2022
24.04
 0 24.04 24.04 24.04 0 0 -0.0
07/07/2022
24.04
 8,200 23.68 24.04 23.41 0 0 0.0
06/07/2022
23.68
 700 24.04 24.04 23.68 100 0 0.0
05/07/2022
24.04
 600 23.64 24.04 23.64 500 0 0.0
04/07/2022
23.64
 25,800 23.64 23.64 23.64 100 17,900 -0.5
01/07/2022
23.64
 16,700 23.64 23.64 23.53 0 3,900 -0.1
30/06/2022
23.64
 4,100 23.64 24.04 23.64 100 1,800 -0.1
29/06/2022
23.64
 100 23.68 23.68 23.64 0 0 0
28/06/2022
23.68
 10,700 23.64 23.68 23.64 0 8,000 -0.2
27/06/2022
23.64
 100 24.12 24.12 23.64 0 0 -0.2
24/06/2022
24.12
 9,300 23.49 24.12 23.05 0 5,000 -0.2
23/06/2022
23.49
 0 23.49 23.49 23.49 0 0 -0.2
22/06/2022
23.49
 6,100 23.33 24.04 23.49 0 0 -0.2
21/06/2022
23.33
 19,700 23.92 23.92 23.25 1,800 9,700 -0.2
20/06/2022
23.92
 8,700 24.08 24.08 23.92 3,200 4,200 -0.0
17/06/2022
24.08
 9,200 24.08 24.08 23.88 0 6,000 -0.2
16/06/2022
24.08
 20,200 24.04 24.08 24.04 0 17,700 -0.5
15/06/2022
24.04
 4,500 24.43 24.43 23.92 0 0 0.1
14/06/2022
24.43
 1,800 24.12 24.83 24.43 1,700 0 0.1
13/06/2022
24.12
 36,300 24.75 24.75 23.88 1,400 16,000 -0.4
10/06/2022
24.75
 5,500 24.79 25.18 24.51 0 2,400 -0.1
09/06/2022
24.79
 3,000 24.83 24.83 24.79 2,500 400 0.1
08/06/2022
24.83
 200 23.96 24.83 24.83 0 0 -0.1
07/06/2022
23.96
 8,400 23.96 24.79 23.96 0 0 0
06/06/2022
23.96
 23,300 24.04 24.04 23.96 0 17,900 -0.5
03/06/2022
24.04
 800 24.04 24.04 24.04 100 600 -0.0
02/06/2022
24.04
 10,100 24.20 24.20 24.04 0 3,100 -0.1
01/06/2022
24.20
 3,600 24.20 24.27 24.20 1,300 2,400 -0.0
31/05/2022
24.20
 3,200 23.64 24.47 24.20 0 2,300 -0.1
30/05/2022
23.64
 18,400 23.53 23.64 23.29 1,400 15,000 -0.4
27/05/2022
23.53
 2,000 23.57 23.57 23.45 200 400 -0.0
26/05/2022
23.57
 1,100 23.53 24.16 23.41 100 0 0.0
25/05/2022
23.53
 2,000 23.25 23.60 23.53 0 1,600 -0.0
24/05/2022
23.25
 6,200 23.25 24.35 23.25 0 3,600 -0.1
23/05/2022
23.25
 3,100 23.60 23.60 22.90 0 2,000 -0.1
20/05/2022
23.60
 700 23.09 23.60 23.60 0 500 -0.0
19/05/2022
23.09
 17,800 23.64 23.64 22.46 0 15,300 -0.4
18/05/2022
23.64
 9,200 23.88 23.88 22.90 0 7,500 -0.2
17/05/2022
23.88
 1,900 23.49 24.04 22.86 0 1,000 -0.0
16/05/2022
23.49
 10,300 23.64 24.04 23.49 0 4,300 -0.1
13/05/2022
23.64
 11,600 23.68 23.88 23.33 1,400 0 0.0
12/05/2022
23.68
 4,300 24.43 24.43 23.68 0 300 -0.0
11/05/2022
24.43
 300 23.88 24.43 23.92 0 0 0
10/05/2022
23.88
 8,200 23.80 24.20 23.80 500 0 0.0
09/05/2022
23.80
 9,200 24.47 24.47 23.80 700 6,000 -0.2
06/05/2022
24.47
 100 24.90 24.90 24.47 0 0 0
05/05/2022
24.90
 17,400 25.22 25.22 24.43 100 5,700 -0.2
04/05/2022
25.22
 9,600 25.22 25.22 25.22 1,500 5,300 -0.1
29/04/2022
25.22
 3,100 25.85 25.85 25.22 2,000 0 0.1
28/04/2022
25.85
 24,000 24.43 25.85 24.43 7,700 0 0.2
27/04/2022
24.43
 100 24.43 24.43 24.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |