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)
13/09/2018
14.95
 30 15.87 15.87 14.95 30 0 0.0
12/09/2018
15.87
 0 15.87 15.87 15.87 0 0 0
11/09/2018
15.87
 10 15.08 15.87 15.87 0 0 0
10/09/2018
15.08
 1,010 15.14 15.26 15.08 0 0 0
07/09/2018
15.14
 8,700 14.92 15.14 14.65 1,500 0 0.0
06/09/2018
14.92
 2,000 15.35 15.35 14.92 0 0 0
05/09/2018
15.35
 1,000 15.44 15.44 15.35 0 1,000 -0.0
04/09/2018
15.44
 8,500 15.66 15.66 15.44 8,000 0 0.2
31/08/2018
15.66
 0 15.66 15.66 15.66 0 0 0
30/08/2018
15.66
 10 14.95 15.66 15.66 0 0 0
29/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
28/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
27/08/2018
14.95
 10 15.72 15.72 14.95 10 0 0.0
24/08/2018
15.72
 10 14.95 15.72 15.72 0 0 0
23/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
22/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
21/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
20/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
17/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
16/08/2018
14.95
 8,800 15.14 15.32 14.95 8,000 0 0.2
15/08/2018
15.14
 190 15.23 15.23 15.14 0 0 0
14/08/2018
15.23
 0 15.23 15.23 15.23 0 0 0
13/08/2018
15.23
 0 15.23 15.23 15.23 0 0 0
10/08/2018
15.23
 1,010 15.14 15.26 15.14 0 0 0
09/08/2018
15.14
 4,000 14.95 15.14 15.14 0 0 0
08/08/2018
14.95
 0 14.95 14.95 14.95 0 0 0
07/08/2018
14.95
 1,710 14.77 14.95 14.77 0 0 0
06/08/2018
14.77
 5,030 14.77 14.95 14.77 0 0 0
03/08/2018
14.77
 0 14.77 14.77 14.77 0 0 0
02/08/2018
14.77
 6,000 14.77 14.80 14.77 0 0 0
01/08/2018
14.77
 9,030 15.20 15.87 14.77 8,000 0 0.2
31/07/2018
15.20
 1,000 15.02 15.20 15.20 0 0 0
30/07/2018
15.02
 420 14.95 15.02 15.02 400 0 0.0
27/07/2018
14.95
 0 14.95 14.95 14.95 0 0 0
26/07/2018
14.95
 1,400 14.65 14.95 14.65 0 0 0
25/07/2018
14.65
 3,450 14.65 14.68 14.65 0 0 0
24/07/2018
14.65
 500 14.83 14.83 14.65 0 0 0
23/07/2018
14.83
 5,960 14.77 14.83 14.77 1,960 0 0.0
20/07/2018
14.77
 1,000 14.77 14.77 14.77 0 0 0
19/07/2018
14.77
 1,500 14.71 14.77 14.77 0 0 0
18/07/2018
14.71
 14,800 14.95 14.95 14.71 0 0 0
17/07/2018
14.95
 500 14.65 14.95 14.95 0 0 0
16/07/2018
14.65
 13,220 14.59 14.65 14.65 0 0 0
13/07/2018
14.59
 1,200 14.65 14.65 14.47 0 1,000 -0.0
12/07/2018
14.65
 0 14.65 14.65 14.65 0 0 0
11/07/2018
14.65
 6,400 14.71 14.71 14.41 0 0 0
10/07/2018
14.71
 100 14.65 14.71 14.71 100 0 0.0
09/07/2018
14.65
 1,000 14.65 14.65 14.65 0 0 0
06/07/2018
14.65
 280 14.65 15.44 14.65 10 0 0.0
05/07/2018
14.65
 7,780 14.65 14.65 14.65 0 0 0
04/07/2018
14.65
 1,080 14.65 14.65 14.65 0 0 0
03/07/2018
14.65
 5,210 14.65 14.65 14.65 3,630 0 0.1
02/07/2018
14.65
 1,530 14.65 14.65 14.65 370 0 0.0
29/06/2018
14.65
 740 14.65 14.83 14.65 0 0 0
28/06/2018
14.65
 1,160 14.65 14.65 14.16 100 0 0.0
27/06/2018
14.65
 0 14.65 14.65 14.65 0 0 0
26/06/2018
14.65
 0 14.65 14.65 14.65 0 0 0
25/06/2018
14.65
 170 14.53 14.65 14.65 0 0 0
22/06/2018
14.53
 0 14.53 14.53 14.53 0 0 0
21/06/2018
14.53
 0 14.53 14.53 14.53 0 0 0
20/06/2018
14.53
 0 14.53 14.53 14.53 0 0 0
19/06/2018
14.53
 5,300 14.65 14.65 14.53 0 0 0
18/06/2018
14.65
 4,020 15.26 15.26 14.65 0 0 0
15/06/2018
15.26
 15,110 14.95 15.26 14.41 0 0 0
14/06/2018
14.95
 0 14.95 14.95 14.95 0 0 0
13/06/2018
14.95
 0 14.95 14.95 14.95 0 0 0
12/06/2018
14.95
 2,010 15.26 15.26 14.95 0 0 0
11/06/2018
15.26
 6,100 15.02 15.26 15.08 0 0 0
08/06/2018
15.02
 200 15.26 15.26 15.02 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 13%
07/06/2018
15.26
 10 14.77 15.26 15.26 0 0 0
06/06/2018
14.77
 570 14.48 14.77 14.25 0 0 0
05/06/2018
14.48
 2,930 14.48 14.48 14.08 0 0 0
04/06/2018
14.48
 300 14.77 14.77 14.48 300 0 0.0
01/06/2018
14.77
 10 14.02 14.77 14.77 0 0 0
31/05/2018
14.02
 500 14.02 14.02 14.02 0 0 0
30/05/2018
14.02
 2,000 14.08 14.08 13.96 0 2,000 -0.0
29/05/2018
14.08
 3,190 14.02 14.08 14.08 3,000 0 0.1
28/05/2018
14.02
 9,680 14.37 14.37 13.90 0 0 0
25/05/2018
14.37
 1,700 14.37 14.37 14.37 0 0 0
24/05/2018
14.37
 540 14.40 14.40 14.37 0 540 -0.0
23/05/2018
14.40
 4,380 14.48 14.48 14.40 990 220 0.0
22/05/2018
14.48
 370 14.63 14.63 14.25 0 330 -0.0
21/05/2018
14.63
 0 14.63 14.63 14.63 0 0 0
18/05/2018
14.63
 0 14.63 14.63 14.63 0 0 0
17/05/2018
14.63
 10 14.66 14.66 14.63 10 0 0.0
16/05/2018
14.66
 0 14.66 14.66 14.66 0 0 0
15/05/2018
14.66
 20 14.13 14.66 14.66 0 0 0
14/05/2018
14.13
 0 14.13 14.13 14.13 0 0 0
11/05/2018
14.13
 190 14.13 14.13 14.13 0 0 0
10/05/2018
14.13
 370 14.02 14.13 14.13 0 0 0
09/05/2018
14.02
 50 14.13 14.13 14.02 0 0 0
08/05/2018
14.13
 700 14.13 14.13 14.13 0 0 0
07/05/2018
14.13
 0 14.13 14.13 14.13 0 0 0
04/05/2018
14.13
 3,200 13.90 14.13 13.90 0 0 0
03/05/2018
13.90
 320 13.32 13.93 13.90 0 0 0
02/05/2018
13.32
 0 13.32 13.32 13.32 0 0 0
27/04/2018
13.32
 5,300 13.90 13.90 13.32 0 0 0
26/04/2018
13.90
 5,600 13.90 13.90 13.90 0 0 0
24/04/2018
13.90
 430 14.25 14.25 13.90 0 0 0
23/04/2018
14.25
 5,000 14.25 14.25 14.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |