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)
15/11/2018
15.26
 4,840 14.95 15.26 14.95 0 0 0
14/11/2018
14.95
 5,450 14.95 14.95 14.95 0 0 0
13/11/2018
14.95
 3,000 15.26 15.26 14.95 0 0 0
12/11/2018
15.26
 1,110 15.26 15.26 15.26 0 0 0
09/11/2018
15.26
 0 15.26 15.26 15.26 0 0 0
08/11/2018
15.26
 0 15.26 15.26 15.26 0 0 0
07/11/2018
15.26
 1,260 15.02 15.26 15.26 0 0 0
06/11/2018
15.02
 0 15.02 15.02 15.02 0 0 0
05/11/2018
15.02
 0 15.02 15.02 15.02 0 0 0
02/11/2018
15.02
 4,000 14.95 15.08 15.02 2,000 0 0.0
01/11/2018
14.95
 400 14.95 14.95 14.95 0 0 0
31/10/2018
14.95
 0 14.95 14.95 14.95 0 0 0
30/10/2018
14.95
 3,100 14.95 15.26 14.95 0 0 0
29/10/2018
14.95
 7,500 14.68 14.95 14.65 0 0 0
26/10/2018
14.68
 5,000 14.65 14.77 14.65 0 5,000 -0.1
25/10/2018
14.65
 0 14.65 14.65 14.65 0 0 0
24/10/2018
14.65
 4,000 14.95 14.95 14.65 0 0 0
23/10/2018
14.95
 1,450 15.32 15.32 14.95 0 0 0
22/10/2018
15.32
 170 15.26 15.32 15.32 0 0 0
19/10/2018
15.26
 60 15.02 15.26 15.11 0 0 0
18/10/2018
15.02
 10 15.02 15.02 15.02 0 0 0
17/10/2018
15.02
 1,040 15.02 15.02 15.02 0 0 0
16/10/2018
15.02
 1,610 15.05 15.05 15.02 0 0 0
15/10/2018
15.05
 230 15.02 15.05 15.05 0 0 0
12/10/2018
15.02
 3,000 15.26 15.26 15.02 2,940 0 0.1
11/10/2018
15.26
 10,060 15.26 15.26 14.95 20 0 0.0
10/10/2018
15.26
 520 15.26 15.57 15.26 20 0 0.0
09/10/2018
15.26
 1,250 15.57 15.57 15.26 0 0 0
08/10/2018
15.57
 2,320 15.26 15.57 14.22 20 0 0.0
05/10/2018
15.26
 6,000 15.02 15.38 15.26 2,000 0 0.1
04/10/2018
15.02
 650 14.95 15.02 14.95 0 550 -0.0
03/10/2018
14.95
 0 14.95 14.95 14.95 0 0 0
02/10/2018
14.95
 0 14.95 14.95 14.95 0 0 0
01/10/2018
14.95
 1,000 14.95 14.95 14.95 0 0 0
28/09/2018
14.95
 1,440 14.95 14.99 14.95 0 0 0
27/09/2018
14.95
 440 15.69 15.72 14.95 40 0 0.0
26/09/2018
15.69
 3,370 14.95 15.69 15.69 3,370 0 0.1
25/09/2018
14.95
 0 14.95 14.95 14.95 0 0 0
24/09/2018
14.95
 1,590 14.95 15.20 14.95 1,210 690 0.0
21/09/2018
14.95
 300 15.26 15.26 14.95 0 0 0
20/09/2018
15.26
 1,560 15.75 15.87 15.26 1,500 60 0.0
19/09/2018
15.75
 20 15.44 15.75 15.75 20 0 0.0
18/09/2018
15.44
 20 14.95 15.44 15.44 20 0 0.0
17/09/2018
14.95
 0 14.95 14.95 14.95 0 0 0
14/09/2018
14.95
 0 14.95 14.95 14.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |