CTCP Thủy điện Thác Bà (tbc)

39
-0.15
(-0.38%)
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
(2024-08-20) 		1.08 2.84% 108,800 -3,700 -0.1
38.07
41
39.15
2 tháng
(2024-07-22) 		-1.36 -3.36% 235,400 1,700 0.1
38.07
41.83
39.15
3 tháng
(2024-06-21) 		-1.36 -3.36% 245,800 2,900 0.1
38.07
41.97
39.15
6 tháng
(2024-03-25) 		2 5.37% 482,600 -23,360 -0.9
36.30
41.97
39.15
12 tháng
(2023-09-25) 		3.51 9.84% 783,600 -34,560 -1.3
33.93
41.97
39.15
24 tháng
(2022-09-30) 		12.91 49.23% 1,985,800 434,530 17.2
22.85
41.97
39.15
36 tháng
(2021-10-05) 		14.69 60.03% 4,197,600 489,760 20.1
22.85
41.97
39.15
60 tháng
(2019-10-16) 		22.62 136.84% 9,932,160 600,510 23.5
14.02
41.97
39.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2021
18.03
 29,800 17.82 18.18 17.89 3,000 0 0.1
01/02/2021
17.82
 31,300 18.25 18.25 17.82 0 0 0
29/01/2021
18.25
 7,700 17.46 18.25 17.68 0 0 0
28/01/2021
17.46
 75,600 18.75 18.75 17.46 3,000 0 0.1
27/01/2021
18.75
 36,100 18.89 18.89 18.53 0 0 0
26/01/2021
18.89
 37,900 19.04 19.04 18.61 0 0 0
25/01/2021
19.04
 85,800 18.71 19.04 18.71 200 0 0.0
22/01/2021
18.71
 91,200 18.61 18.96 18.61 1,100 0 0.0
21/01/2021
18.61
 109,800 18.25 18.96 18.25 0 0 0
20/01/2021
18.25
 93,400 18.03 18.25 18.03 2,000 0 0.1
19/01/2021
18.03
 24,900 18.61 18.61 18.03 0 0 0
18/01/2021
18.61
 12,300 18.46 18.61 18.14 5,000 9,500 -0.1
15/01/2021
18.46
 2,200 18.46 18.61 18.46 0 0 0
14/01/2021
18.46
 22,800 18.25 18.46 18.11 0 100 -0.0
13/01/2021
18.25
 5,400 18.32 18.32 18.03 0 0 0
12/01/2021
18.32
 6,500 18.18 18.32 18.11 0 0 0
11/01/2021
18.18
 6,400 18.25 18.46 18.18 0 0 0
08/01/2021
18.25
 34,900 18.14 18.46 18.14 0 1,000 -0.0
07/01/2021
18.14
 19,200 18.14 18.18 18.14 0 300 -0.0
06/01/2021
18.14
 55,300 18.25 18.25 18.14 0 0 0
05/01/2021
18.25
 26,600 18.18 18.32 17.89 0 0 0
04/01/2021
18.18
 43,800 17.96 18.32 18.03 300 0 0.0
31/12/2020
17.96
 4,690 17.89 18.03 17.82 140 0 0.0
30/12/2020
17.89
 4,820 17.89 18.46 17.75 0 0 0
29/12/2020
17.89
 4,030 17.89 17.93 17.82 0 0 0
28/12/2020
17.89
 1,610 17.96 17.96 17.78 0 0 0
25/12/2020
17.96
 9,230 17.89 18.03 17.82 20 3,900 -0.1
24/12/2020
17.89
 3,120 18.21 18.21 17.89 0 0 0
23/12/2020
18.21
 11,990 17.89 18.21 17.89 0 0 0
22/12/2020
17.89
 10,910 17.89 17.89 17.75 0 910 -0.0
21/12/2020
17.89
 16,780 17.75 17.89 17.68 0 7,480 -0.2
18/12/2020
17.75
 13,270 17.82 17.82 17.68 0 0 0
17/12/2020
17.82
 4,350 18.00 18.00 17.82 0 0 0
16/12/2020
18.00
 18,850 18.14 18.14 17.96 0 9,900 -0.2
15/12/2020
18.14
 256,270 17.64 18.68 17.60 0 0 0
14/12/2020
17.64
 4,020 17.64 17.71 17.64 0 1,350 -0.0
11/12/2020
17.64
 5,250 17.75 17.75 17.64 0 0 0
10/12/2020
17.75
 4,770 17.75 17.75 17.60 0 0 0
09/12/2020
17.75
 13,030 17.68 17.75 17.60 900 0 0.0
08/12/2020
17.68
 4,730 17.68 17.68 17.53 0 0 0
07/12/2020
17.68
 7,760 17.68 17.68 17.53 100 0 0.0
04/12/2020
17.68
 14,440 17.60 17.71 17.53 0 0 0
03/12/2020
17.60
 3,930 17.68 17.68 17.60 0 0 0
02/12/2020
17.68
 14,180 17.64 17.68 17.64 0 0 0
01/12/2020
17.64
 4,770 17.64 17.68 17.53 0 0 0
30/11/2020
17.64
 2,550 17.68 17.68 17.46 20 0 0.0
27/11/2020
17.68
 4,560 17.46 17.68 17.43 0 0 0
26/11/2020
17.46
 4,780 17.75 17.75 17.46 120 0 0.0
25/11/2020
17.75
 10,130 17.60 17.82 17.39 0 0 0
24/11/2020
17.60
 15,600 17.68 17.68 17.25 0 0 0
23/11/2020
17.68
 9,530 17.85 17.85 17.53 0 0 0
20/11/2020
17.85
 28,420 17.85 17.89 17.71 0 0 0
19/11/2020
17.85
 190 17.89 17.89 17.71 0 0 0
18/11/2020
17.89
 4,300 17.78 17.89 17.78 0 0 0
17/11/2020
17.78
 36,500 17.75 17.89 17.75 0 0 0
16/11/2020
17.75
 15,830 17.68 17.82 17.68 10 170 -0.0
13/11/2020
17.68
 28,370 17.53 17.75 17.46 10 8,030 -0.2
12/11/2020
17.53
 38,760 17.57 17.68 17.53 3,400 0 0.1
11/11/2020
17.57
 3,400 17.60 17.60 17.57 0 100 -0.0
10/11/2020
17.60
 44,750 17.64 17.64 17.43 3,900 0 0.1
09/11/2020
17.64
 22,290 17.46 17.68 17.43 9,600 1,300 0.2
06/11/2020
17.46
 11,320 17.53 17.75 17.46 2,380 6,000 -0.1
05/11/2020
17.53
 11,600 17.53 17.53 17.32 7,420 0 0.2
04/11/2020
17.53
 6,520 17.32 17.53 17.21 0 0 0
03/11/2020
17.32
 15,120 17.32 17.32 17.21 0 4,000 -0.1
02/11/2020
17.32
 1,310 17.53 17.53 17.17 0 0 0
30/10/2020
17.53
 3,190 17.25 17.89 17.32 0 0 0
29/10/2020
17.25
 10,810 17.32 17.39 17.17 300 0 0.0
28/10/2020
17.32
 2,420 17.75 17.89 17.32 0 0 0
27/10/2020
17.75
 30,090 17.82 17.89 16.85 22,000 0 0.5
26/10/2020
17.82
 34,820 17.96 17.96 17.75 12,770 0 0.3
23/10/2020
17.96
 19,520 17.89 18.03 17.75 0 0 0
22/10/2020
17.89
 14,450 17.85 17.89 17.71 7,200 0 0.2
21/10/2020
17.85
 14,460 17.89 18.03 17.71 6,600 0 0.2
20/10/2020
17.89
 6,060 17.75 17.89 17.71 2,350 0 0.1
19/10/2020
17.75
 1,830 18.00 18.00 17.71 20 0 0.0
16/10/2020
18.00
 42,110 18.00 18.00 17.60 24,440 0 0.6
15/10/2020
18.00
 25,970 17.89 18.03 17.89 1,570 0 0.0
14/10/2020
17.89
 12,270 17.89 18.07 17.89 10,700 0 0.3
13/10/2020
17.89
 10,700 17.89 17.96 17.68 0 0 0
12/10/2020
17.89
 24,920 17.53 17.89 17.53 4,150 0 0.1
09/10/2020
17.53
 2,950 17.78 17.78 17.53 0 0 0
08/10/2020
17.78
 14,230 17.75 17.82 17.68 13,370 0 0.3
07/10/2020
17.75
 6,080 17.82 18.03 17.71 0 0 0
06/10/2020
17.82
 34,510 17.93 17.93 17.68 23,000 0 0.6
05/10/2020
17.93
 18,810 17.71 17.96 17.68 30 0 0.0
02/10/2020
17.71
 6,220 17.57 17.71 17.53 0 0 0
01/10/2020
17.57
 22,540 17.39 17.57 17.39 4,800 0 0.1
30/09/2020
17.39
 23,150 17.39 17.39 17.32 9,640 0 0.2
29/09/2020
17.39
 13,300 17.32 17.39 17.35 0 0 0
28/09/2020
17.32
 15,000 17.32 17.39 17.21 0 0 0
25/09/2020
17.32
 40,570 17.32 17.46 17.21 2,840 0 0.1
24/09/2020
17.32
 30 17.32 17.32 17.25 10 0 0.0
23/09/2020
17.32
 10,970 17.28 17.39 17.28 0 0 0
22/09/2020
17.28
 18,100 17.39 17.39 17.17 1,500 0 0.0
21/09/2020
17.39
 21,100 17.28 17.50 17.21 0 0 0
18/09/2020
17.28
 5,510 17.46 17.53 17.21 0 0 0
17/09/2020
17.46
 4,930 17.46 17.60 17.17 0 0 0
16/09/2020
17.46
 9,240 17.32 17.46 17.17 0 0 0
15/09/2020
17.32
 3,570 17.43 17.50 17.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |