CTCP Thủy điện Thác Bà (tbc)

32.50
0.95
(3.01%)
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
(2026-08-19) 		-0.65 -2.02% 28,700 0 0
31.55
35.60
32.50
2 tháng
(2026-07-20) 		-0.30 -0.94% 110,600 0 0
31.50
35.60
32.50
3 tháng
(2026-06-22) 		-0.95 -2.92% 153,200 0 0
31.50
35.60
32.50
6 tháng
(2026-03-23) 		-1.35 -4.12% 385,200 0 0
30.62
35.60
32.50
12 tháng
(2025-09-23) 		-3.05 -8.82% 641,300 0 0
29.75
35.73
32.50
24 tháng
(2024-09-30) 		-3.38 -9.67% 1,651,700 0 0
28.59
38.23
32.50
36 tháng
(2023-10-04) 		-0.08 -0.25% 2,460,800 0 0
26.92
38.23
32.50
60 tháng
(2021-10-14) 		10.06 46.82% 5,835,400 79,120 4.5
20.46
38.23
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
17.15
 12,300 17.12 17.15 17.05 100 8,500 -0.2
13/04/2021
17.12
 9,100 17.12 17.12 17.12 400 3,600 -0.1
12/04/2021
17.12
 13,600 17.12 17.32 17.12 1,500 8,000 -0.2
09/04/2021
17.12
 11,000 17.12 17.15 17.12 0 8,000 -0.2
08/04/2021
17.12
 24,500 17.09 17.12 17.09 0 13,000 -0.3
07/04/2021
17.09
 18,800 17.05 17.09 17.05 0 14,200 -0.4
06/04/2021
17.05
 22,900 17.05 17.05 17.05 0 4,000 -0.1
05/04/2021
17.05
 7,600 17.05 17.09 17.05 0 6,600 -0.2
02/04/2021
17.05
 30,000 16.95 17.05 16.85 0 22,300 -0.6
01/04/2021
16.95
 20,500 16.89 16.95 16.85 0 11,000 -0.3
31/03/2021
16.89
 21,800 16.85 16.92 16.85 0 1,700 0.0
30/03/2021
16.85
 24,900 16.89 16.99 16.85 0 14,000 -0.4
29/03/2021
16.89
 27,600 16.79 16.89 16.72 0 12,200 -0.3
26/03/2021
16.79
 26,300 16.92 16.92 16.79 0 300 0.0
25/03/2021
16.92
 24,600 16.85 16.92 16.72 0 17,400 -0.4
24/03/2021
16.85
 11,400 16.92 16.92 16.79 0 0 0
23/03/2021
16.92
 23,300 16.85 16.99 16.79 1,000 3,000 -0.1
22/03/2021
16.85
 35,100 16.79 16.85 16.79 0 5,600 -0.1
19/03/2021
16.79
 21,400 16.72 16.85 16.75 0 0 0
18/03/2021
16.72
 9,700 16.65 16.72 16.65 0 3,000 -0.1
17/03/2021
16.65
 11,800 16.65 16.79 16.65 0 0 0
16/03/2021
16.65
 2,600 16.72 16.72 16.65 0 0 0
15/03/2021
16.72
 9,900 16.65 16.72 16.65 0 0 0
12/03/2021
16.65
 16,600 16.72 16.72 16.65 0 0 0
11/03/2021
16.72
 5,300 16.72 16.72 16.72 1,900 0 0.0
10/03/2021
16.72
 14,800 16.59 16.72 16.65 0 0 0
09/03/2021
16.59
 2,600 16.65 16.65 16.59 0 0 0
08/03/2021
16.65
 9,500 16.59 16.65 16.59 0 0 0
05/03/2021
16.59
 19,700 16.52 16.59 16.52 0 500 0.0
04/03/2021
16.52
 11,600 16.65 16.65 16.52 0 0 0
03/03/2021
16.65
 3,000 16.65 16.65 16.59 0 0 0
02/03/2021
16.65
 11,300 16.65 16.65 16.59 3,000 400 0.1
01/03/2021
16.65
 23,100 16.55 16.65 16.59 0 700 0.0
26/02/2021
16.55
 5,000 16.65 16.65 16.52 0 0 0
25/02/2021
16.65
 13,600 16.65 16.65 16.65 0 0 0
24/02/2021
16.65
 29,000 16.65 16.65 16.45 0 0 0
23/02/2021
16.65
 17,500 16.65 16.65 16.65 0 0 0
22/02/2021
16.65
 10,600 16.52 16.65 16.59 0 0 0
19/02/2021
16.52
 9,400 16.59 16.65 16.52 0 0 0
18/02/2021
16.59
 8,200 16.65 16.65 16.39 3,600 0 0.1
17/02/2021
16.65
 9,100 16.65 16.72 16.59 2,300 0 0.1
09/02/2021
16.65
 16,800 16.65 16.65 16.35 2,800 0 0.1
08/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2021
16.65
 18,000 16.89 17.05 16.65 200 0 0.0
05/02/2021
16.89
 14,000 16.44 16.89 16.53 2,800 0 0.1
04/02/2021
16.44
 12,200 16.34 16.47 16.41 0 0 0
03/02/2021
16.34
 36,600 16.15 16.34 16.02 0 10,000 -0.3
02/02/2021
16.15
 29,800 15.96 16.28 16.02 3,000 0 0.1
01/02/2021
15.96
 31,300 16.34 16.34 15.96 0 0 0
29/01/2021
16.34
 7,700 15.64 16.34 15.83 0 0 0
28/01/2021
15.64
 75,600 16.79 16.79 15.64 3,000 0 0.1
27/01/2021
16.79
 36,100 16.92 16.92 16.60 0 0 0
26/01/2021
16.92
 37,900 17.05 17.05 16.66 0 0 0
25/01/2021
17.05
 85,800 16.76 17.05 16.76 200 0 0.0
22/01/2021
16.76
 91,200 16.66 16.98 16.66 1,100 0 0.0
21/01/2021
16.66
 109,800 16.34 16.98 16.34 0 0 0
20/01/2021
16.34
 93,400 16.15 16.34 16.15 2,000 0 0.1
19/01/2021
16.15
 24,900 16.66 16.66 16.15 0 0 0
18/01/2021
16.66
 12,300 16.53 16.66 16.25 5,000 9,500 -0.1
15/01/2021
16.53
 2,200 16.53 16.66 16.53 0 0 0
14/01/2021
16.53
 22,800 16.34 16.53 16.21 0 100 0.0
13/01/2021
16.34
 5,400 16.41 16.41 16.15 0 0 0
12/01/2021
16.41
 6,500 16.28 16.41 16.21 0 0 0
11/01/2021
16.28
 6,400 16.34 16.53 16.28 0 0 0
08/01/2021
16.34
 34,900 16.25 16.53 16.25 0 1,000 0.0
07/01/2021
16.25
 19,200 16.25 16.28 16.25 0 300 0.0
06/01/2021
16.25
 55,300 16.34 16.34 16.25 0 0 0
05/01/2021
16.34
 26,600 16.28 16.41 16.02 0 0 0
04/01/2021
16.28
 43,800 16.09 16.41 16.15 300 0 0.0
31/12/2020
16.09
 4,690 16.02 16.15 15.96 140 0 0.0
30/12/2020
16.02
 4,820 16.02 16.53 15.89 0 0 0
29/12/2020
16.02
 4,030 16.02 16.05 15.96 0 0 0
28/12/2020
16.02
 1,610 16.09 16.09 15.93 0 0 0
25/12/2020
16.09
 9,230 16.02 16.15 15.96 20 3,900 -0.1
24/12/2020
16.02
 3,120 16.31 16.31 16.02 0 0 0
23/12/2020
16.31
 11,990 16.02 16.31 16.02 0 0 0
22/12/2020
16.02
 10,910 16.02 16.02 15.89 0 910 0.0
21/12/2020
16.02
 16,780 15.89 16.02 15.83 0 7,480 -0.2
18/12/2020
15.89
 13,270 15.96 15.96 15.83 0 0 0
17/12/2020
15.96
 4,350 16.12 16.12 15.96 0 0 0
16/12/2020
16.12
 18,850 16.25 16.25 16.09 0 9,900 -0.2
15/12/2020
16.25
 256,270 15.80 16.73 15.77 0 0 0
14/12/2020
15.80
 4,020 15.80 15.86 15.80 0 1,350 0.0
11/12/2020
15.80
 5,250 15.89 15.89 15.80 0 0 0
10/12/2020
15.89
 4,770 15.89 15.89 15.77 0 0 0
09/12/2020
15.89
 13,030 15.83 15.89 15.77 900 0 0.0
08/12/2020
15.83
 4,730 15.83 15.83 15.70 0 0 0
07/12/2020
15.83
 7,760 15.83 15.83 15.70 100 0 0.0
04/12/2020
15.83
 14,440 15.77 15.86 15.70 0 0 0
03/12/2020
15.77
 3,930 15.83 15.83 15.77 0 0 0
02/12/2020
15.83
 14,180 15.80 15.83 15.80 0 0 0
01/12/2020
15.80
 4,770 15.80 15.83 15.70 0 0 0
30/11/2020
15.80
 2,550 15.83 15.83 15.64 20 0 0.0
27/11/2020
15.83
 4,560 15.64 15.83 15.60 0 0 0
26/11/2020
15.64
 4,780 15.89 15.89 15.64 120 0 0.0
25/11/2020
15.89
 10,130 15.77 15.96 15.57 0 0 0
24/11/2020
15.77
 15,600 15.83 15.83 15.44 0 0 0
23/11/2020
15.83
 9,530 15.99 15.99 15.70 0 0 0
20/11/2020
15.99
 28,420 15.99 16.02 15.86 0 0 0
19/11/2020
15.99
 190 16.02 16.02 15.86 0 0 0
18/11/2020
16.02
 4,300 15.93 16.02 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc