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)
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
26/06/2020
15.87
 10 15.90 15.90 15.87 0 0 0
25/06/2020
15.90
 0 15.90 15.90 15.90 0 0 0
24/06/2020
15.90
 10 14.91 15.90 15.90 0 0 0
23/06/2020
14.91
 0 14.91 14.91 14.91 0 0 0
22/06/2020
14.91
 5,100 15.21 15.24 14.91 0 0 0
19/06/2020
15.21
 600 15.54 15.60 15.21 0 0 0
18/06/2020
15.54
 0 15.54 15.54 15.54 0 0 0
17/06/2020
15.54
 350 15.54 15.54 15.54 0 0 0
16/06/2020
15.54
 0 15.54 15.54 15.54 0 0 0
15/06/2020
15.54
 2,200 15.60 15.60 15.54 0 0 0
12/06/2020
15.60
 100 15.87 15.87 15.60 0 0 0
11/06/2020
15.87
 3,320 15.87 15.87 15.87 0 0 0
10/06/2020
15.87
 4,020 15.87 15.87 15.54 0 0 0
09/06/2020
15.87
 800 15.60 15.87 15.60 0 0 0
08/06/2020
15.60
 10 15.87 15.87 15.60 0 0 0
05/06/2020
15.87
 900 15.87 15.87 15.87 0 0 0
04/06/2020
15.87
 100 15.87 15.87 15.87 0 0 0
03/06/2020
15.87
 500 15.87 15.87 15.87 0 0 0
02/06/2020
15.87
 0 15.87 15.87 15.87 0 0 0
01/06/2020
15.87
 1,560 15.41 15.87 15.80 0 0 0
29/05/2020
15.41
 6,000 15.87 15.87 15.41 0 0 0
28/05/2020
15.87
 30 15.80 15.87 15.87 0 0 0
27/05/2020
15.80
 100 15.87 15.87 15.80 0 0 0
26/05/2020
15.87
 120 15.67 15.87 15.54 0 0 0
25/05/2020
15.67
 2,190 15.54 15.87 15.60 0 0 0
22/05/2020
15.54
 2,200 15.54 15.87 15.41 0 0 0
21/05/2020
15.54
 11,200 15.47 15.54 15.54 0 200 -0.0
20/05/2020
15.47
 820 15.54 15.54 14.48 0 0 0
19/05/2020
15.54
 1,220 15.21 15.54 14.74 0 0 0
18/05/2020
15.21
 1,500 15.21 15.21 14.61 0 0 0
15/05/2020
15.21
 5,300 15.14 15.21 15.21 5,200 0 0.1
14/05/2020
15.14
 500 14.88 15.14 15.14 0 0 0
13/05/2020
14.88
 2,900 15.27 15.27 14.88 0 200 -0.0
12/05/2020
15.27
 100 15.08 15.27 15.27 0 0 0
11/05/2020
15.08
 0 15.08 15.08 15.08 0 0 0
08/05/2020
15.08
 200 15.08 15.08 15.08 0 0 0
07/05/2020
15.08
 0 15.08 15.08 15.08 0 0 0
06/05/2020
15.08
 0 15.08 15.08 15.08 0 0 0
05/05/2020
15.08
 600 14.88 15.08 14.88 0 0 0
04/05/2020
14.88
 0 14.88 14.88 14.88 0 0 0
29/04/2020
14.88
 340 14.68 14.88 14.88 0 0 0
28/04/2020
14.68
 1,440 14.74 14.74 14.68 0 1,240 -0.0
27/04/2020
14.74
 3,380 14.74 14.74 14.74 100 0 0.0
24/04/2020
14.74
 1,370 14.74 14.74 14.68 0 1,230 -0.0
23/04/2020
14.74
 2,880 14.88 15.27 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |