CTCP Thủy điện Thác Bà (tbc)

30.80
0
(0%)
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
(2026-09-08) 		0.80 2.50% 53,900 -27,100 0
30.80
32.85
30.80
2 tháng
(2026-08-10) 		0.80 2.50% 67,000 -27,100 0
30.80
33.80
30.80
3 tháng
(2026-07-10) 		0.60 1.86% 168,300 -27,100 0
30.80
33.80
30.80
6 tháng
(2026-04-13) 		-0.15 -0.46% 324,900 -27,100 0
30.80
33.80
30.80
12 tháng
(2025-10-13) 		-2.08 -5.95% 602,500 -27,100 0
30.80
35.73
30.80
24 tháng
(2024-10-18) 		-3.92 -10.67% 1,610,100 -27,100 0
30.80
38.06
30.80
36 tháng
(2023-10-24) 		2.04 6.65% 2,382,600 -27,100 0
30.38
38.06
30.80
60 tháng
(2021-11-03) 		11.59 54.65% 5,466,200 -27,100 0
20.46
38.06
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
16.09
 19,520 16.02 16.15 15.89 0 0 0
22/10/2020
16.02
 14,450 15.89 16.02 15.86 0 0 0
21/10/2020
15.99
 14,460 16.02 16.15 15.86 0 0 0
20/10/2020
16.02
 6,060 15.89 16.02 15.86 0 0 0
19/10/2020
15.89
 1,830 16.12 16.12 15.86 0 0 0
16/10/2020
16.12
 42,110 16.09 16.12 15.77 0 0 0
15/10/2020
16.12
 25,970 16.05 16.15 16.02 0 0 0
14/10/2020
16.02
 12,270 16.18 16.18 16.02 0 0 0
13/10/2020
16.02
 10,700 16.09 16.09 15.83 0 0 0
12/10/2020
16.02
 24,920 15.77 16.02 15.70 0 0 0
09/10/2020
15.70
 2,950 15.77 15.93 15.70 0 0 0
08/10/2020
15.93
 14,230 15.96 15.96 15.83 0 0 0
07/10/2020
15.89
 6,080 15.96 16.15 15.86 0 0 0
06/10/2020
15.96
 34,510 15.93 16.02 15.83 0 0 0
05/10/2020
16.05
 18,810 15.89 16.09 15.83 0 0 0
02/10/2020
15.86
 6,220 15.77 15.86 15.70 0 0 0
01/10/2020
15.73
 22,540 15.57 15.73 15.57 0 0 0
30/09/2020
15.57
 23,150 15.57 15.57 15.51 0 0 0
29/09/2020
15.57
 13,300 15.57 15.57 15.54 0 0 0
28/09/2020
15.51
 15,000 15.51 15.57 15.41 0 0 0
25/09/2020
15.51
 40,570 15.51 15.64 15.41 0 0 0
24/09/2020
15.51
 30 15.51 15.51 15.44 0 0 0
23/09/2020
15.51
 10,970 15.48 15.57 15.48 0 0 0
22/09/2020
15.48
 18,100 15.57 15.57 15.38 0 0 0
21/09/2020
15.57
 21,100 15.67 15.67 15.41 0 0 0
18/09/2020
15.48
 5,510 15.67 15.70 15.41 0 0 0
17/09/2020
15.64
 4,930 15.64 15.77 15.38 0 0 0
16/09/2020
15.64
 9,240 15.51 15.64 15.38 0 0 0
15/09/2020
15.51
 3,570 15.67 15.67 15.38 0 0 0
14/09/2020
15.60
 37,670 15.22 15.73 15.22 0 0 0
11/09/2020
15.22
 6,440 15.12 15.25 15.12 0 0 0
10/09/2020
15.22
 2,300 15.16 15.22 15.16 0 0 0
09/09/2020
15.19
 8,050 15.12 15.19 15.09 0 0 0
08/09/2020
15.09
 1,250 15.19 15.19 15.06 0 0 0
07/09/2020
15.06
 15,960 15.19 15.19 15.06 0 0 0
04/09/2020
15.25
 3,010 15.09 15.25 15.09 0 0 0
03/09/2020
15.25
 5,430 15.38 15.38 15.09 0 0 0
01/09/2020
15.25
 19,270 15.06 15.25 15.00 0 0 0
31/08/2020
15.06
 25,760 15.25 15.32 15.00 0 0 0
28/08/2020
15.25
 10,350 15.38 15.51 15.25 0 0 0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2020
15.38
 11,950 15.57 15.60 15.38 0 0 0
26/08/2020
15.57
 29,980 15.75 15.75 15.37 0 0 0
25/08/2020
15.81
 18,090 15.78 15.87 15.69 0 0 0
24/08/2020
15.78
 71,730 15.87 15.99 15.45 0 0 0
21/08/2020
15.45
 55,370 15.34 15.57 15.22 0 0 0
20/08/2020
15.34
 22,950 15.51 15.57 15.34 0 0 0
19/08/2020
15.34
 21,930 15.31 15.40 15.16 0 0 0
18/08/2020
15.31
 6,790 15.22 15.31 15.10 0 0 0
17/08/2020
15.13
 5,550 15.13 15.16 15.10 0 0 0
14/08/2020
15.10
 7,070 15.10 15.28 15.04 0 0 0
13/08/2020
15.10
 14,980 15.34 15.34 14.80 0 0 0
12/08/2020
15.34
 6,470 15.10 15.34 15.10 0 0 0
11/08/2020
15.25
 9,830 15.63 15.63 15.10 0 0 0
10/08/2020
15.22
 28,010 15.40 15.78 15.22 0 0 0
07/08/2020
14.77
 2,870 14.27 14.77 14.24 0 0 0
06/08/2020
14.27
 400 14.33 14.33 14.27 0 0 0
05/08/2020
14.27
 570 14.27 14.27 14.27 0 0 0
04/08/2020
14.21
 570 14.21 14.21 14.21 0 0 0
03/08/2020
14.21
 6,590 13.65 14.21 13.62 0 0 0
31/07/2020
14.21
 0 14.21 14.21 14.21 0 0 0
30/07/2020
14.21
 130 14.21 14.21 14.21 0 0 0
29/07/2020
14.21
 5,040 14.21 14.21 13.91 0 0 0
28/07/2020
14.33
 1,850 14.77 14.77 14.21 0 0 0
27/07/2020
14.77
 1,790 14.21 14.77 14.21 0 0 0
24/07/2020
14.21
 680 14.80 14.80 14.21 0 0 0
23/07/2020
14.21
 0 14.21 14.21 14.21 0 0 0
22/07/2020
14.21
 1,320 14.21 14.21 14.21 0 0 0
21/07/2020
14.21
 1,310 14.21 14.51 14.21 0 0 0
20/07/2020
14.03
 500 14.03 14.15 14.03 0 0 0
17/07/2020
14.21
 4,000 14.21 14.21 14.21 0 0 0
16/07/2020
13.65
 500 13.65 13.65 13.65 0 0 0
15/07/2020
14.21
 560 13.62 14.21 13.62 0 0 0
14/07/2020
14.21
 17,410 13.86 14.21 13.86 0 0 0
13/07/2020
14.21
 4,910 14.15 14.21 14.15 0 0 0
10/07/2020
13.74
 3,000 13.74 13.74 13.74 0 0 0
09/07/2020
13.62
 0 13.62 13.62 13.62 0 0 0
08/07/2020
13.62
 1,720 13.86 13.86 13.35 0 0 0
07/07/2020
14.09
 110 14.15 14.18 14.09 0 0 0
06/07/2020
14.15
 50 14.15 14.15 14.15 0 0 0
03/07/2020
14.18
 60 14.18 14.21 14.18 0 0 0
02/07/2020
13.71
 260 14.21 14.21 13.71 0 0 0
01/07/2020
14.21
 200 14.21 14.21 14.21 0 0 0
30/06/2020
14.21
 300 14.21 14.21 14.21 0 0 0
29/06/2020
14.21
 100 14.21 14.21 14.21 0 0 0
26/06/2020
14.21
 10 14.21 14.21 14.21 0 0 0
25/06/2020
14.24
 0 14.24 14.24 14.24 0 0 0
24/06/2020
14.24
 10 14.24 14.24 14.24 0 0 0
23/06/2020
13.35
 0 13.35 13.35 13.35 0 0 0
22/06/2020
13.35
 5,100 13.62 13.65 13.35 0 0 0
19/06/2020
13.62
 600 13.97 13.97 13.62 0 0 0
18/06/2020
13.91
 0 13.91 13.91 13.91 0 0 0
17/06/2020
13.91
 350 13.91 13.91 13.91 0 0 0
16/06/2020
13.91
 0 13.91 13.91 13.91 0 0 0
15/06/2020
13.91
 2,200 13.97 13.97 13.91 0 0 0
12/06/2020
13.97
 100 13.97 13.97 13.97 0 0 0
11/06/2020
14.21
 3,320 14.21 14.21 14.21 0 0 0
10/06/2020
14.21
 4,020 13.91 14.21 13.91 0 0 0
09/06/2020
14.21
 800 13.97 14.21 13.97 0 0 0
08/06/2020
13.97
 10 13.97 13.97 13.97 0 0 0
05/06/2020
14.21
 900 14.21 14.21 14.21 0 0 0

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