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
(2024-08-21) 		0.93 2.44% 104,800 100 0.0
38.07
41
39
2 tháng
(2024-07-22) 		-1.51 -3.73% 235,600 1,700 0.1
38.07
41.83
39
3 tháng
(2024-06-24) 		-2.49 -5.99% 246,000 2,900 0.1
38.07
41.97
39
6 tháng
(2024-03-25) 		1.85 4.97% 482,800 -23,360 -0.9
36.30
41.97
39
12 tháng
(2023-09-26) 		3.36 9.42% 783,500 -34,560 -1.3
33.93
41.97
39
24 tháng
(2022-10-03) 		13.61 53.61% 1,982,500 434,530 16.6
22.85
41.97
39
36 tháng
(2021-10-06) 		14.38 58.40% 4,182,300 489,760 20.1
22.85
41.97
39
60 tháng
(2019-10-17) 		22.57 137.36% 9,931,330 600,510 23.5
14.02
41.97
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2019
16.27
 4,380 16.53 16.73 15.87 0 4,000 -0.1
04/07/2019
16.53
 110 16.83 16.83 16.53 0 0 0
03/07/2019
16.83
 310 16.86 16.86 16.83 0 0 0
02/07/2019
16.86
 490 17.13 17.13 16.86 0 0 0
01/07/2019
17.13
 600 16.99 17.13 17.06 0 0 0
28/06/2019
16.99
 410 15.90 16.99 16.99 0 0 0
27/06/2019
15.90
 4,900 16.20 16.53 15.90 0 0 0
26/06/2019
16.20
 0 16.20 16.20 16.20 0 0 0
25/06/2019
16.20
 0 16.20 16.20 16.20 0 0 0
24/06/2019
16.20
 1,090 16.73 16.73 16.20 0 0 0
21/06/2019
16.73
 430 16.66 16.73 16.73 0 430 -0.0
20/06/2019
16.66
 810 17.06 17.06 16.66 0 0 0
19/06/2019
17.06
 0 17.06 17.06 17.06 0 0 0
18/06/2019
17.06
 210 17.06 17.06 17.06 0 0 0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2019
17.06
 90 16.73 17.06 17.06 0 0 0
14/06/2019
16.73
 50 16.66 16.73 16.73 0 0 0
13/06/2019
16.66
 1,500 16.73 16.73 16.60 0 0 0
12/06/2019
16.73
 1,200 16.86 16.86 16.73 0 0 0
11/06/2019
16.86
 5,100 16.73 16.86 16.86 0 0 0
10/06/2019
16.73
 1,080 16.86 16.86 16.73 0 0 0
07/06/2019
16.86
 2,320 16.79 16.86 16.86 0 0 0
06/06/2019
16.79
 2,510 16.92 16.92 16.73 0 0 0
05/06/2019
16.92
 10 16.73 16.92 16.92 0 0 0
04/06/2019
16.73
 2,490 16.79 16.86 16.73 1,200 0 0.0
03/06/2019
16.79
 630 16.92 16.92 16.73 0 0 0
31/05/2019
16.92
 480 16.86 16.92 16.92 0 0 0
30/05/2019
16.86
 1,700 16.86 16.99 16.86 0 0 0
29/05/2019
16.86
 0 16.86 16.86 16.86 0 0 0
28/05/2019
16.86
 1,050 16.86 16.86 16.86 0 0 0
27/05/2019
16.86
 2,050 16.86 16.86 16.73 0 0 0
24/05/2019
16.86
 2,300 16.86 16.86 16.86 0 0 0
23/05/2019
16.86
 7,610 16.99 16.99 16.86 5,600 0 0.1
22/05/2019
16.99
 0 16.99 16.99 16.99 0 0 0
21/05/2019
16.99
 120 17.18 17.18 16.99 0 0 0
20/05/2019
17.18
 7,500 16.86 18.03 16.99 7,000 0 0.2
17/05/2019
16.86
 4,000 16.86 16.86 16.86 0 0 0
16/05/2019
16.86
 7,490 16.99 16.99 16.86 0 0 0
15/05/2019
16.99
 2,510 16.96 17.51 16.99 2,000 0 0.1
14/05/2019
16.96
 4,120 16.89 16.99 16.79 1,500 0 0.0
13/05/2019
16.89
 560 16.73 16.89 16.86 500 0 0.0
10/05/2019
16.73
 6,700 16.99 17.51 16.73 6,000 150 0.2
09/05/2019
16.99
 1,810 16.99 16.99 16.53 1,200 0 0.0
08/05/2019
16.99
 700 16.21 16.99 16.99 700 500 0.0
07/05/2019
16.21
 2,000 16.02 16.53 16.21 1,300 0 0.0
06/05/2019
16.02
 8,330 16.99 16.99 16.02 0 0 0
03/05/2019
16.99
 340 16.99 16.99 16.86 0 0 0
02/05/2019
16.99
 0 16.99 16.99 16.99 0 0 0
26/04/2019
16.99
 160 17.57 17.57 16.53 0 0 0
25/04/2019
17.57
 3,870 16.86 17.57 17.51 0 0 0
24/04/2019
16.86
 740 16.73 16.99 16.86 0 0 0
23/04/2019
16.73
 920 17.18 17.18 16.73 0 0 0
22/04/2019
17.18
 40 16.99 17.18 17.18 0 0 0
19/04/2019
16.99
 20 16.60 16.99 16.99 0 0 0
18/04/2019
16.60
 210 16.99 16.99 16.60 0 10 -0.0
17/04/2019
16.99
 890 16.73 16.99 16.73 0 0 0
16/04/2019
16.73
 1,680 16.73 16.73 16.73 0 10 -0.0
12/04/2019
16.73
 110 16.21 16.73 16.53 0 0 0
11/04/2019
16.21
 1,000 16.86 16.86 16.21 0 0 0
10/04/2019
16.86
 0 16.86 16.86 16.86 0 0 0
09/04/2019
16.86
 500 16.99 16.99 16.86 0 0 0
08/04/2019
16.99
 2,560 16.99 16.99 16.99 0 0 0
05/04/2019
16.99
 1,330 16.86 16.99 16.79 0 1,000 -0.0
04/04/2019
16.86
 960 16.92 16.92 16.08 0 450 -0.0
03/04/2019
16.92
 200 16.99 16.99 16.92 0 200 -0.0
02/04/2019
16.99
 390 16.99 16.99 16.92 0 350 -0.0
01/04/2019
16.99
 390 16.99 16.99 16.99 0 0 0
29/03/2019
16.99
 3,320 17.05 17.05 16.83 0 0 0
28/03/2019
17.05
 50 17.09 17.09 17.05 0 0 0
27/03/2019
17.09
 350 16.99 17.12 17.09 0 0 0
26/03/2019
16.99
 4,440 17.12 17.18 16.66 0 320 -0.0
25/03/2019
17.12
 2,190 17.47 17.47 17.12 1,740 0 0.0
22/03/2019
17.47
 1,800 17.38 17.51 17.38 0 0 0
21/03/2019
17.38
 13,320 17.51 17.51 17.38 0 0 0
20/03/2019
17.51
 5,010 17.51 17.51 16.99 0 0 0
19/03/2019
17.51
 10 16.92 17.51 17.51 0 0 0
18/03/2019
16.92
 3,290 17.31 17.51 16.34 0 0 0
15/03/2019
17.31
 400 17.51 17.51 17.31 0 0 0
14/03/2019
17.51
 3,010 17.15 17.51 17.18 10 0 0.0
13/03/2019
17.15
 22,550 17.15 17.15 16.99 1,240 0 0.0
12/03/2019
17.15
 3,300 17.09 17.18 17.09 0 0 0
11/03/2019
17.09
 30 16.99 17.09 17.09 0 0 0
08/03/2019
16.99
 7,180 16.86 16.99 16.86 0 0 0
07/03/2019
16.86
 460 17.05 17.05 16.86 0 160 -0.0
06/03/2019
17.05
 1,000 17.05 17.05 17.05 0 0 0
05/03/2019
17.05
 8,630 16.92 17.05 16.86 0 0 0
04/03/2019
16.92
 1,210 16.86 17.44 16.86 0 0 0
01/03/2019
16.86
 8,100 16.86 17.18 16.86 0 0 0
28/02/2019
16.86
 1,310 16.86 16.86 16.53 0 0 0
27/02/2019
16.86
 3,840 16.86 16.86 16.86 0 0 0
26/02/2019
16.86
 2,890 16.57 16.86 16.57 500 0 0.0
25/02/2019
16.57
 900 16.86 16.86 16.57 0 0 0
22/02/2019
16.86
 1,000 16.40 16.86 16.86 0 0 0
21/02/2019
16.40
 3,680 16.86 16.86 16.40 0 0 0
20/02/2019
16.86
 430 16.86 17.18 16.86 0 0 0
19/02/2019
16.86
 1,020 16.86 16.86 16.86 0 0 0
18/02/2019
16.86
 4,930 17.05 17.05 16.86 0 0 0
15/02/2019
17.05
 940 16.86 17.05 16.86 0 330 -0.0
14/02/2019
16.86
 930 16.86 16.99 16.86 0 0 0
13/02/2019
16.86
 1,240 17.57 17.57 16.40 0 0 0
12/02/2019
17.57
 150 16.76 17.57 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |