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)
22/04/2020
14.88
 2,050 15.08 15.08 14.88 0 0 0
21/04/2020
15.08
 520 15.08 15.08 15.08 0 0 0
20/04/2020
15.08
 300 15.08 15.08 14.88 0 0 0
17/04/2020
15.08
 0 15.08 15.08 15.08 0 0 0
16/04/2020
15.08
 1,930 15.08 15.21 15.08 0 0 0
15/04/2020
15.08
 650 14.71 15.08 14.74 0 0 0
14/04/2020
14.71
 600 14.71 15.01 14.71 0 0 0
13/04/2020
14.71
 1,240 14.94 14.94 14.68 0 0 0
10/04/2020
14.94
 0 14.94 14.94 14.94 0 0 0
09/04/2020
14.94
 3,130 14.41 14.94 14.45 0 0 0
08/04/2020
14.41
 1,270 14.74 14.74 14.41 0 0 0
07/04/2020
14.74
 400 14.71 14.74 14.74 0 0 0
06/04/2020
14.71
 7,310 14.74 14.74 14.68 0 0 0
03/04/2020
14.74
 2,990 14.55 14.81 13.62 0 0 0
01/04/2020
14.55
 1,060 14.88 14.88 14.55 0 0 0
31/03/2020
14.88
 0 14.88 14.88 14.88 0 0 0
30/03/2020
14.88
 1,020 14.68 14.88 14.68 0 0 0
27/03/2020
14.68
 2,750 14.68 14.74 14.68 0 0 0
26/03/2020
14.68
 220 14.88 15.08 14.68 0 0 0
25/03/2020
14.88
 0 14.88 14.88 14.88 0 0 0
24/03/2020
14.88
 250 14.55 15.21 14.55 0 0 0
23/03/2020
14.55
 1,900 15.21 15.21 14.55 0 0 0
20/03/2020
15.21
 3,690 15.08 15.34 15.08 0 0 0
19/03/2020
15.08
 10 14.55 15.08 15.08 0 0 0
18/03/2020
14.55
 0 14.55 14.55 14.55 0 0 0
17/03/2020
14.55
 6,020 14.68 14.68 14.41 0 4,000 -0.1
16/03/2020
14.68
 7,000 14.68 14.68 14.55 0 4,000 -0.1
13/03/2020
14.68
 1,040 14.02 14.98 14.55 0 0 0
12/03/2020
14.02
 2,700 15.01 15.08 14.02 0 0 0
11/03/2020
15.01
 400 15.54 15.54 15.01 0 0 0
10/03/2020
15.54
 1,420 15.47 15.87 15.54 0 0 0
09/03/2020
15.47
 2,840 16.00 16.00 15.47 0 0 0
06/03/2020
16.00
 70 16.00 16.00 15.97 0 0 0
05/03/2020
16.00
 10,800 15.47 16.00 15.67 0 0 0
04/03/2020
15.47
 20 15.41 15.47 15.47 0 0 0
03/03/2020
15.41
 380 15.41 15.87 15.41 0 0 0
02/03/2020
15.41
 700 15.21 15.41 15.21 450 60 0.0
28/02/2020
15.21
 660 15.41 15.54 15.21 0 0 0
27/02/2020
15.41
 3,290 15.54 15.54 15.41 0 0 0
26/02/2020
15.54
 0 15.54 15.54 15.54 0 0 0
25/02/2020
15.54
 1,510 15.34 15.54 15.34 0 0 0
24/02/2020
15.34
 500 15.60 15.60 15.34 0 0 0
21/02/2020
15.60
 1,390 16.00 16.00 15.60 0 0 0
20/02/2020
16.00
 1,080 15.84 16.00 15.60 0 0 0
19/02/2020
15.84
 0 15.84 15.84 15.84 0 0 0
18/02/2020
15.84
 0 15.84 15.84 15.84 0 0 0
17/02/2020
15.84
 240 16.33 16.33 15.84 0 30 -0.0
14/02/2020
16.33
 0 16.33 16.33 16.33 0 0 0
13/02/2020
16.33
 40 16.20 16.33 16.33 0 0 0
12/02/2020
16.20
 0 16.20 16.20 16.20 0 0 0
11/02/2020
16.20
 2,010 16.20 16.20 15.54 0 0 0
10/02/2020
16.20
 760 16.46 16.46 15.34 0 0 0
07/02/2020
16.46
 0 16.46 16.46 16.46 0 0 0
06/02/2020
16.46
 0 16.46 16.46 16.46 0 0 0
05/02/2020
16.46
 250 16.00 16.46 16.00 0 0 0
04/02/2020
16.00
 1,190 16.00 16.00 16.00 0 1,000 -0.0
03/02/2020
16.00
 720 16.53 16.53 15.60 0 0 0
31/01/2020
16.53
 0 16.53 16.53 16.53 0 0 0
30/01/2020
16.53
 20 16.53 16.53 15.74 0 0 0
22/01/2020
16.53
 11,220 16.46 16.53 16.00 0 0 0
21/01/2020
16.46
 3,000 16.40 16.46 16.46 0 0 0
20/01/2020
16.40
 1,000 16.13 16.40 16.13 0 0 0
17/01/2020
16.13
 2,510 15.27 16.20 14.88 500 0 0.0
16/01/2020
15.27
 4,880 15.21 15.27 15.21 0 200 -0.0
15/01/2020
15.21
 3,150 15.21 15.21 15.21 810 0 0.0
14/01/2020
15.21
 5,000 15.21 15.21 15.21 0 0 0
13/01/2020
15.21
 11,160 15.21 15.54 15.21 0 0 0
10/01/2020
15.21
 1,070 15.60 15.60 15.21 0 0 0
09/01/2020
15.60
 0 15.60 15.60 15.60 0 0 0
08/01/2020
15.60
 0 15.60 15.60 15.60 0 0 0
07/01/2020
15.60
 530 15.80 16.07 15.60 0 0 0
06/01/2020
15.80
 0 15.80 15.80 15.80 0 0 0
03/01/2020
15.80
 220 15.80 15.84 15.80 0 0 0
02/01/2020
15.80
 8,190 15.80 15.87 15.21 0 0 0
31/12/2019
15.80
 190 14.88 15.80 14.88 0 20 -0.0
30/12/2019
14.88
 1,230 14.94 15.21 14.88 0 980 -0.0
27/12/2019
14.94
 9,040 15.21 15.34 14.94 0 0 0
26/12/2019
15.21
 7,200 15.41 15.41 15.21 0 0 0
25/12/2019
15.41
 6,950 15.41 15.54 15.41 0 2,020 -0.0
24/12/2019
15.41
 350 15.41 15.41 15.41 0 0 0
23/12/2019
15.41
 2,750 15.41 15.41 15.41 0 2,750 -0.1
20/12/2019
15.41
 12,830 15.41 15.47 15.34 1,210 0 0.0
19/12/2019
15.41
 1,530 15.54 15.54 15.37 0 0 0
18/12/2019
15.54
 5,680 16.07 16.07 15.54 0 200 -0.0
17/12/2019
16.07
 1,920 16.07 16.07 15.87 200 0 0.0
16/12/2019
16.07
 5,910 16.07 16.20 16.07 100 0 0.0
13/12/2019
16.07
 3,370 16.20 16.20 16.07 0 0 0
12/12/2019
16.20
 1,060 16.33 16.33 16.20 0 0 0
11/12/2019
16.33
 2,040 16.46 16.46 16.20 0 0 0
10/12/2019
16.46
 410 16.46 16.46 16.46 0 0 0
09/12/2019
16.46
 0 16.46 16.46 16.46 0 0 0
06/12/2019
16.46
 30 16.13 16.46 16.46 0 0 0
05/12/2019
16.13
 0 16.13 16.13 16.13 0 0 0
04/12/2019
16.13
 140 16.07 16.13 16.13 0 0 0
03/12/2019
16.07
 630 16.40 16.40 16.07 0 0 0
02/12/2019
16.40
 3,100 16.07 16.40 16.07 0 100 -0.0
29/11/2019
16.07
 10 16.10 16.10 16.07 0 0 0
28/11/2019
16.10
 3,630 16.40 16.40 16.10 0 0 0
27/11/2019
16.40
 2,530 16.30 16.40 16.20 0 0 0
26/11/2019
16.30
 10 16.20 16.30 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |