CTCP Thủy điện Thác Bà (tbc)

40
0.30
(0.76%)
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
(2024-10-23) 		-1 -2.44% 28,700 -100 -0.0
39.70
41.50
40
2 tháng
(2024-09-23) 		0.75 1.91% 66,700 -1,400 -0.1
38.70
41.50
40
3 tháng
(2024-08-26) 		1.73 4.53% 116,400 -900 -0.0
38.27
41.50
40
6 tháng
(2024-05-27) 		2.56 6.84% 375,300 3,785 0.2
37.15
41.97
40
12 tháng
(2023-11-28) 		3.99 11.07% 748,300 -56,115 -2.1
34.58
41.97
40
24 tháng
(2022-12-05) 		14.32 55.77% 1,824,700 411,275 15.8
25.50
41.97
40
36 tháng
(2021-12-08) 		15.77 65.09% 3,571,200 370,005 16.5
22.85
41.97
40
60 tháng
(2019-12-19) 		24.59 159.64% 9,837,860 598,555 23.5
14.02
41.97
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2020
17.43
 37,670 17.00 17.57 17.00 0 0 0
11/09/2020
17.00
 6,440 17.00 17.03 16.89 0 0 0
10/09/2020
17.00
 2,300 16.96 17.00 16.92 0 0 0
09/09/2020
16.96
 8,050 16.85 16.96 16.85 0 0 0
08/09/2020
16.85
 1,250 16.82 16.96 16.82 0 0 0
07/09/2020
16.82
 15,960 17.03 17.03 16.82 10 0 0.0
04/09/2020
17.03
 3,010 17.03 17.03 16.85 0 0 0
03/09/2020
17.03
 5,430 17.03 17.17 16.85 150 0 0.0
01/09/2020
17.03
 19,270 16.82 17.03 16.75 0 0 0
31/08/2020
16.82
 25,760 17.03 17.10 16.75 0 0 0
28/08/2020
17.03
 10,350 17.17 17.32 17.03 20 0 0.0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2020
17.17
 11,950 17.39 17.43 17.17 20 0 0.0
26/08/2020
17.39
 29,980 17.65 17.65 17.16 0 0 0
25/08/2020
17.65
 18,090 17.62 17.72 17.52 0 500 -0.0
24/08/2020
17.62
 71,730 17.26 17.85 17.26 0 0 0
21/08/2020
17.26
 55,370 17.13 17.39 16.99 0 0 0
20/08/2020
17.13
 22,950 17.13 17.39 17.13 0 0 0
19/08/2020
17.13
 21,930 17.09 17.19 16.93 2,500 0 0.1
18/08/2020
17.09
 6,790 16.89 17.09 16.86 0 0 0
17/08/2020
16.89
 5,550 16.86 16.93 16.86 0 0 0
14/08/2020
16.86
 7,070 16.86 17.06 16.79 0 0 0
13/08/2020
16.86
 14,980 17.13 17.13 16.53 0 0 0
12/08/2020
17.13
 6,470 17.03 17.13 16.86 0 0 0
11/08/2020
17.03
 9,830 16.99 17.46 16.86 0 0 0
10/08/2020
16.99
 28,010 16.50 17.62 16.99 0 0 0
07/08/2020
16.50
 2,870 15.94 16.50 15.90 0 0 0
06/08/2020
15.94
 400 15.94 16.00 15.94 0 0 0
05/08/2020
15.94
 570 15.87 15.94 15.94 0 0 0
04/08/2020
15.87
 570 15.87 15.87 15.87 0 0 0
03/08/2020
15.87
 6,590 15.87 15.87 15.21 0 0 0
31/07/2020
15.87
 0 15.87 15.87 15.87 0 0 0
30/07/2020
15.87
 130 15.87 15.87 15.87 5,030 0 0.1
29/07/2020
15.87
 5,040 16.00 16.00 15.54 5,030 0 0.1
28/07/2020
16.00
 1,850 16.50 16.50 15.87 0 0 0
27/07/2020
16.50
 1,790 15.87 16.50 15.87 980 0 0.0
24/07/2020
15.87
 680 15.87 16.53 15.87 0 0 0
23/07/2020
15.87
 0 15.87 15.87 15.87 0 0 0
22/07/2020
15.87
 1,320 15.87 15.87 15.87 0 0 0
21/07/2020
15.87
 1,310 15.67 16.20 15.87 0 0 0
20/07/2020
15.67
 500 15.87 15.87 15.67 0 0 0
17/07/2020
15.87
 4,000 15.24 15.87 15.87 0 0 0
16/07/2020
15.24
 500 15.87 15.87 15.24 0 0 0
15/07/2020
15.87
 560 15.87 15.87 15.21 0 0 0
14/07/2020
15.87
 17,410 15.87 15.87 15.47 0 0 0
13/07/2020
15.87
 4,910 15.34 15.87 15.80 0 0 0
10/07/2020
15.34
 3,000 15.21 15.34 15.34 0 3,000 -0.1
09/07/2020
15.21
 0 15.21 15.21 15.21 0 0 0
08/07/2020
15.21
 1,720 15.74 15.74 14.91 0 0 0
07/07/2020
15.74
 110 15.80 15.84 15.74 0 0 0
06/07/2020
15.80
 50 15.84 15.84 15.80 0 0 0
03/07/2020
15.84
 60 15.31 15.87 15.84 0 0 0
02/07/2020
15.31
 260 15.87 15.87 15.31 0 0 0
01/07/2020
15.87
 200 15.87 15.87 15.87 0 0 0
30/06/2020
15.87
 300 15.87 15.87 15.87 0 0 0
29/06/2020
15.87
 100 15.87 15.87 15.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |