CTCP Thủy điện Thác Bà (tbc)

40.50
0.50
(1.25%)
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)
16/04/2019
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
11/02/2019
16.76
 100 16.83 16.83 16.76 0 0 0
01/02/2019
16.83
 70 15.98 16.86 16.83 0 0 0
31/01/2019
15.98
 30 15.98 15.98 15.98 0 0 0
30/01/2019
15.98
 1,010 16.63 16.79 15.98 0 0 0
29/01/2019
16.63
 0 16.63 16.63 16.63 0 0 0
28/01/2019
16.63
 2,000 16.21 16.63 16.63 0 0 0
25/01/2019
16.21
 130 15.98 16.73 16.21 0 0 0
24/01/2019
15.98
 70 16.76 16.76 15.98 0 0 0
23/01/2019
16.76
 310 16.76 16.76 15.89 0 0 0
22/01/2019
16.76
 40 15.89 16.86 16.76 0 0 0
21/01/2019
15.89
 28,340 16.86 16.86 15.89 500 0 0.0
18/01/2019
16.86
 1,000 15.89 16.86 16.86 0 0 0
17/01/2019
15.89
 10,080 15.89 16.21 15.89 0 0 0
16/01/2019
15.89
 0 15.89 15.89 15.89 0 0 0
15/01/2019
15.89
 500 16.86 16.86 15.89 0 0 0
14/01/2019
16.86
 990 16.86 16.86 16.27 0 0 0
11/01/2019
16.86
 4,000 16.27 16.86 16.76 0 0 0
10/01/2019
16.27
 260 16.86 16.86 16.27 0 10 -0.0
09/01/2019
16.86
 1,300 16.40 16.86 16.53 0 0 0
08/01/2019
16.40
 260 16.34 16.40 16.40 0 0 0
07/01/2019
16.34
 760 16.21 16.40 16.34 0 0 0
04/01/2019
16.21
 410 16.21 16.21 15.56 200 0 0.0
03/01/2019
16.21
 0 16.21 16.21 16.21 0 0 0
02/01/2019
16.21
 1,280 16.21 16.21 16.21 0 0 0
28/12/2018
16.21
 70 16.21 16.21 16.21 0 0 0
27/12/2018
16.21
 0 16.21 16.21 16.21 0 0 0
26/12/2018
16.21
 0 16.21 16.21 16.21 0 0 0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2018
16.21
 450 15.63 16.53 16.21 0 0 0
24/12/2018
15.63
 1,340 15.87 15.87 15.63 1,100 0 0.0
21/12/2018
15.87
 340 15.75 15.87 15.87 0 0 0
20/12/2018
15.75
 630 15.44 15.75 15.50 230 0 0.0
19/12/2018
15.44
 0 15.44 15.44 15.44 0 0 0
18/12/2018
15.44
 1,920 15.32 15.50 15.32 0 0 0
17/12/2018
15.32
 400 15.32 15.38 15.32 0 0 0
14/12/2018
15.32
 50 15.32 15.32 15.32 0 0 0
13/12/2018
15.32
 120 14.65 15.32 14.95 0 0 0
12/12/2018
14.65
 100 14.19 14.65 14.65 0 0 0
11/12/2018
14.19
 8,630 15.26 15.57 14.19 0 0 0
10/12/2018
15.26
 2,650 15.26 15.57 15.26 0 0 0
07/12/2018
15.26
 0 15.26 15.26 15.26 0 0 0
06/12/2018
15.26
 1,240 15.26 15.26 15.26 0 100 -0.0
05/12/2018
15.26
 960 15.26 15.26 15.26 0 0 0
04/12/2018
15.26
 140 15.08 15.26 15.26 0 0 0
03/12/2018
15.08
 3,540 15.08 15.08 15.08 0 0 0
30/11/2018
15.08
 2,000 15.08 15.08 15.08 0 0 0
29/11/2018
15.08
 520 15.08 15.08 15.08 0 0 0
28/11/2018
15.08
 0 15.08 15.08 15.08 0 0 0
27/11/2018
15.08
 2,170 15.02 15.08 15.02 0 0 0
26/11/2018
15.02
 300 15.14 15.14 15.02 0 0 0
23/11/2018
15.14
 2,000 15.26 15.26 15.02 0 0 0
22/11/2018
15.26
 0 15.26 15.26 15.26 0 0 0
21/11/2018
15.26
 3,020 15.02 15.26 15.02 0 0 0
20/11/2018
15.02
 1,000 15.02 15.02 15.02 0 0 0
19/11/2018
15.02
 3,620 15.02 15.02 15.02 0 0 0
16/11/2018
15.02
 2,050 15.26 15.26 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |