Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	32.20	100	32.20	32.20	32.20	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	800	1,300	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	100	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	1,000	100	0
09/07/2026	32.85	1,300	32.10	32.85	32.10	1,000	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	1,200	0	0
06/07/2026	32	1,600	32.50	32.50	32	400	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	6,000	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	1,100	0
16/06/2026	32.70	400	32.70	32.70	32.70	0	400	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	300	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	100	0	0
28/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2026	31.85	4,200	32	32	31.80	100	200	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	1,200	100	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	200	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	100	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	300	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
29/04/2026	32.08	400	32.08	32.08	32.08	0	0	0
28/04/2026	32.03	12,600	32.80	32.80	31.06	0	0	0
24/04/2026	32.90	300	32.90	32.90	32.90	0	0	0
23/04/2026	32.61	1,400	32.61	32.61	32.61	0	0	0
22/04/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2026	33.00	1,300	33.00	33.00	33.00	0	0	0
21/04/2026	33.00	2,900	32.86	33.47	32.81	0	100	0
20/04/2026	33.42	1,000	33.00	33.47	32.86	300	100	0
17/04/2026	32.90	1,200	33.00	33.00	32.81	100	0	0
16/04/2026	32.81	1,300	32.86	32.86	32.81	0	0	0
15/04/2026	32.95	3,400	32.95	32.95	32.90	0	0	0
14/04/2026	32.95	7,000	32.95	33.00	32.95	0	0	0
13/04/2026	32.95	1,900	32.81	32.95	32.81	0	0	0
10/04/2026	32.81	3,800	33.00	33.00	32.81	1,200	0	0
09/04/2026	33.00	2,400	33.00	33.00	33.00	0	0	0
08/04/2026	32.81	1,200	32.53	32.81	32.53	0	0	0
07/04/2026	32.72	5,100	33.00	33.00	32.62	3,000	0	0
06/04/2026	32.62	7,200	33.00	33.00	32.62	0	0	0
03/04/2026	32.62	8,300	33.00	33.00	32.62	0	0	0
02/04/2026	33.00	14,300	33.05	33.05	32.90	600	0	0
01/04/2026	33.00	6,200	33.23	33.66	33.00	0	200	0
31/03/2026	33.61	3,100	33.00	33.61	33.00	0	0	0
30/03/2026	33.23	12,200	33.00	33.23	33.00	0	0	0
27/03/2026	33.28	3,000	33.00	33.33	33.00	200	0	0
26/03/2026	33.94	2,600	33.94	33.94	33.00	0	0	0
25/03/2026	33.94	5,400	33.47	33.94	32.81	0	0	0
24/03/2026	33.00	2,800	33.00	33.14	33.00	0	700	0
23/03/2026	32.90	10,400	33.00	33.00	32.72	0	0	0
20/03/2026	33.71	6,600	33.47	33.71	33.47	0	0	0
19/03/2026	33.28	4,900	33.09	33.28	33.09	0	0	0
18/03/2026	33.66	100	33.66	33.66	33.66	0	0	0
17/03/2026	33.19	5,000	33.19	33.19	33.19	0	0	0
16/03/2026	33.75	200	33.89	33.89	33.75	0	0	0
13/03/2026	33.85	5,600	33.89	33.89	33.47	0	0	0
12/03/2026	33.89	7,800	34.08	34.08	33.19	100	1,500	-0.0
11/03/2026	34.08	600	34.37	34.37	34.08	0	0	0
10/03/2026	34.41	300	34.41	34.41	34.41	0	0	0
09/03/2026	32.95	3,900	33.05	33.05	32.95	0	0	0
06/03/2026	33.23	100	33.23	33.23	33.23	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 (2026-06-29)	-1.75	-5.19%	78,200	2,900	0	31.50 33.75 32
2 tháng (2026-05-29)	0.10	0.31%	106,500	7,200	0	31.35 33.75 32
3 tháng (2026-04-29)	-0.08	-0.24%	188,200	8,800	0	31.06 33.75 32
6 tháng (2026-01-29)	-1.94	-5.72%	370,600	9,900	-0.1	31.06 34.41 32
12 tháng (2025-08-04)	-3.33	-9.44%	715,300	-10,500	-0.9	31.06 36.07 32
24 tháng (2024-08-07)	-3.05	-8.71%	1,742,900	-434,700	-16.7	31.06 38.06 32
36 tháng (2023-08-14)	0.41	1.31%	2,445,500	-416,815	-16.0	30.38 38.06 32
60 tháng (2021-08-23)	12.18	61.47%	6,210,100	123,005	5.5	19.82 38.06 32

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH