Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	32.50	100	32.50	32.50	32.50	0	100	0
17/09/2026	31.55	100	31.55	31.55	31.55	0	0	0
16/09/2026	31.55	300	31.55	31.55	31.55	0	0	0
15/09/2026	31.55	400	31.70	31.70	31.55	0	0	0
14/09/2026	31.55	3,700	31.60	31.60	31.55	0	0	0
11/09/2026	31.90	300	31.90	31.90	31.90	0	0	0
10/09/2026	32	5,000	32	32	32	0	0	0
09/09/2026	32	2,100	31.55	32	31.50	0	0	0
08/09/2026	32	0	32	32	32	0	0	0
07/09/2026	32	100	32	32	32	0	0	0
04/09/2026	32	0	32	32	32	0	0	0
03/09/2026	32	2,200	31.55	32	31.55	0	0	0
02/09/2026	35.60	900	35.60	35.60	35.60	0	0	0
01/09/2026	35.40	1,800	35.95	35.95	35.40	0	0	0
31/08/2026	31.55	3,700	31.60	31.60	31.55	0	0	0
28/08/2026	32	1,300	32	32	32	0	0	0
27/08/2026	32	0	32	32	32	0	0	0
26/08/2026	32	1,500	33	33	32	0	0	0
25/08/2026	33.80	1,400	32	33.80	32	0	0	0
24/08/2026	33	800	32.95	33	32.95	0	0	0
21/08/2026	33	200	33	33	33	0	0	0
20/08/2026	32.20	1,000	32.20	32.20	32.20	0	0	0
19/08/2026	32.20	1,900	31.70	32.20	31.70	0	0	0
18/08/2026	32.20	400	33	33	32.20	0	0	0
17/08/2026	32.20	0	32.20	32.20	32.20	0	0	0
14/08/2026	32.20	800	32.20	32.20	32.20	0	0	0
13/08/2026	32	200	32	32	32	0	0	0
12/08/2026	32.50	0	32.50	32.50	32.50	0	0	0
11/08/2026	32.50	200	32	32.50	32	0	0	0
10/08/2026	32	1,100	32.20	32.20	32	0	0	0
07/08/2026	32	3,100	31.50	32	31.50	0	0	0
06/08/2026	32	11,000	32	32	32	0	0	0
05/08/2026	32	100	32	32	32	0	0	0
04/08/2026	31.50	11,500	31.50	31.50	31.50	0	0	0
03/08/2026	31.50	100	31.50	31.50	31.50	0	0	0
31/07/2026	31.50	5,500	31.90	31.90	31.50	0	0	0
30/07/2026	31.90	1,500	31.90	31.90	31.50	0	0	0
29/07/2026	31.75	1,900	32.20	32.20	31.50	0	0	0
28/07/2026	32	700	32	32	32	0	0	0
27/07/2026	32	4,500	31.55	32	31.55	0	0	0
24/07/2026	31.90	4,500	32.20	32.20	31.60	0	0	0
23/07/2026	32	8,000	32.15	32.30	32	0	0	0
22/07/2026	31.90	11,300	31.80	31.90	31.40	0	0	0
21/07/2026	31.85	0	31.85	31.85	31.85	0	0	0
20/07/2026	31.85	15,500	31.50	31.90	31.50	0	0	0
17/07/2026	32	4,300	32	32	31.60	0	0	0
16/07/2026	31.50	1,600	31.50	31.50	31.50	0	0	0
15/07/2026	32	7,900	31.95	32	31.95	0	0	0
14/07/2026	32	4,900	32	32	32	0	0	0
13/07/2026	32	1,900	33	33	32	0	0	0
10/07/2026	32.20	1,500	32.05	32.75	32.05	0	0	0
09/07/2026	32.85	1,300	32.10	32.85	32.10	0	0	0
08/07/2026	32.10	600	32.50	32.50	32.10	0	0	0
07/07/2026	32.10	4,000	32.05	32.85	32.05	0	0	0
06/07/2026	32	1,600	32.50	32.50	32	0	0	0
03/07/2026	32.50	100	32.50	32.50	32.50	0	0	0
02/07/2026	33.15	0	33.15	33.15	33.15	0	0	0
01/07/2026	33.15	2,500	32.10	33.15	32.10	0	0	0
30/06/2026	33	2,100	32.80	33	32.80	0	0	0
29/06/2026	33.75	100	33.75	33.75	33.75	0	0	0
26/06/2026	32.50	6,400	32.50	32.50	32.50	0	0	0
25/06/2026	32.50	0	32.50	32.50	32.50	0	0	0
24/06/2026	32.50	600	32.50	32.50	32.50	0	0	0
23/06/2026	32.50	1,100	32.50	32.50	32.45	0	0	0
22/06/2026	32.50	100	32.50	32.50	32.50	0	0	0
19/06/2026	32.50	4,700	32.50	32.50	32.50	0	0	0
18/06/2026	32.50	1,900	32	32.50	32	0	0	0
17/06/2026	32	2,700	32	32	31.20	0	0	0
16/06/2026	32.70	400	32.70	32.70	32.70	0	0	0
15/06/2026	32.75	700	32.75	32.75	32.75	0	0	0
12/06/2026	32.75	500	32.10	32.75	32.10	0	0	0
11/06/2026	32.75	1,100	32	32.75	32	0	0	0
10/06/2026	32.95	0	32.95	32.95	32.95	0	0	0
09/06/2026	32.95	200	31.20	32.95	31.20	0	0	0
08/06/2026	33	0	33	33	33	0	0	0
05/06/2026	33	2,500	32	33	32	0	0	0
04/06/2026	32	400	32	32	32	0	0	0
03/06/2026	32	3,500	31.95	32	31.50	0	0	0
02/06/2026	31.35	1,100	33.35	33.35	31.35	0	0	0
01/06/2026	33.35	200	31.90	33.35	31.90	0	0	0
29/05/2026	31.90	200	31.90	31.90	31.90	0	0	0
28/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2026	31.85	4,200	32	32	31.80	0	0	0
27/05/2026	32.95	200	31.11	32.95	31.11	0	0	0
26/05/2026	33.00	21,000	31.06	33.00	31.06	0	0	0
25/05/2026	31.06	9,500	31.06	32.32	31.06	0	0	0
22/05/2026	31.06	1,700	31.25	31.25	31.06	0	0	0
21/05/2026	31.15	4,200	31.15	31.54	31.15	0	0	0
20/05/2026	31.54	5,000	31.54	31.54	31.54	0	0	0
19/05/2026	31.54	4,500	32.03	32.03	31.35	0	0	0
18/05/2026	31.06	15,200	31.25	31.25	31.06	0	0	0
15/05/2026	31.06	3,800	31.93	31.93	31.06	0	0	0
14/05/2026	32.22	1,300	31.98	32.22	31.98	0	0	0
13/05/2026	32.03	2,200	31.74	32.03	31.64	0	0	0
12/05/2026	31.74	3,800	32.42	32.61	31.74	0	0	0
11/05/2026	32.46	0	32.46	32.46	32.46	0	0	0
08/05/2026	32.46	1,700	32.13	32.46	30.18	0	0	0
07/05/2026	32.08	100	32.08	32.08	32.08	0	0	0
06/05/2026	32.61	1,500	32.71	32.71	32.61	0	0	0
05/05/2026	32.13	1,100	32.76	32.76	32.13	0	0	0
04/05/2026	32.32	300	32.08	32.32	32.08	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.65	-2.02%	28,700	0	0	31.55 35.60 32.50
2 tháng (2026-07-20)	-0.30	-0.94%	110,600	0	0	31.50 35.60 32.50
3 tháng (2026-06-22)	-0.95	-2.92%	153,200	0	0	31.50 35.60 32.50
6 tháng (2026-03-23)	-1.35	-4.12%	385,200	0	0	30.62 35.60 32.50
12 tháng (2025-09-23)	-3.05	-8.82%	641,300	0	0	29.75 35.73 32.50
24 tháng (2024-09-30)	-3.38	-9.67%	1,651,700	0	0	28.59 38.23 32.50
36 tháng (2023-10-04)	-0.08	-0.25%	2,460,800	0	0	26.92 38.23 32.50
60 tháng (2021-10-14)	10.06	46.82%	5,835,400	79,120	4.5	20.46 38.23 32.50

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH