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)
21/11/2017
14.19
 3,700 14.19 14.19 14.19 2,550 2,700 -0.0
20/11/2017
14.19
 50 13.70 14.19 14.13 50 0 0.0
17/11/2017
13.70
 850 14.19 14.19 13.70 0 350 -0.0
16/11/2017
14.19
 3,520 14.02 14.19 14.13 0 1,420 -0.0
15/11/2017
14.02
 0 14.02 14.02 14.02 0 0 0
14/11/2017
14.02
 2,860 14.19 14.37 14.02 0 1,860 -0.0
13/11/2017
14.19
 14,100 14.45 14.45 13.61 2,000 0 0.0
10/11/2017
14.45
 0 14.45 14.45 14.45 0 0 0
09/11/2017
14.45
 0 14.45 14.45 14.45 0 0 0
08/11/2017
14.45
 10 14.45 14.45 14.45 0 0 0
07/11/2017
14.45
 460 14.45 14.45 14.45 0 0 0
06/11/2017
14.45
 0 14.45 14.45 14.45 0 0 0
03/11/2017
14.45
 0 14.45 14.45 14.45 0 0 0
02/11/2017
14.45
 20 14.45 14.45 14.45 0 0 0
01/11/2017
14.45
 0 14.45 14.45 14.45 0 0 0
31/10/2017
14.45
 840 14.34 14.45 14.42 0 0 0
30/10/2017
14.34
 670 13.90 14.40 14.02 0 0 0
27/10/2017
13.90
 20 14.74 15.29 13.90 0 0 0
26/10/2017
14.74
 0 14.74 14.74 14.74 0 0 0
25/10/2017
14.74
 0 14.74 14.74 14.74 0 0 0
24/10/2017
14.74
 20 13.96 14.77 14.74 0 0 0
23/10/2017
13.96
 170 15.00 15.00 13.96 0 0 0
20/10/2017
15.00
 0 15.00 15.00 15.00 0 0 0
19/10/2017
15.00
 0 15.00 15.00 15.00 0 0 0
18/10/2017
15.00
 1,640 14.95 15.00 13.99 0 0 0
17/10/2017
14.95
 210 14.77 14.95 14.48 0 0 0
16/10/2017
14.77
 150 14.71 14.77 14.71 0 0 0
13/10/2017
14.71
 470 14.71 14.71 14.71 0 0 0
12/10/2017
14.71
 4,460 14.95 14.95 14.71 0 0 0
11/10/2017
14.95
 1,310 15.35 15.35 14.31 0 0 0
10/10/2017
15.35
 0 15.35 15.35 15.35 0 0 0
09/10/2017
15.35
 0 15.35 15.35 15.35 0 0 0
06/10/2017
15.35
 0 15.35 15.35 15.35 0 0 0
05/10/2017
15.35
 0 15.35 15.35 15.35 0 0 0
04/10/2017
15.35
 0 15.35 15.35 15.35 0 0 0
03/10/2017
15.35
 0 15.35 15.35 15.35 0 0 0
02/10/2017
15.35
 250 15.47 15.47 15.35 250 0 0.0
29/09/2017
15.47
 10 14.48 15.47 15.47 0 0 0
28/09/2017
14.48
 100 15.50 15.61 14.48 0 0 0
27/09/2017
15.50
 0 15.50 15.50 15.50 0 0 0
26/09/2017
15.50
 1,480 14.48 15.50 14.95 0 0 0
25/09/2017
14.48
 1,240 14.02 14.95 14.48 0 0 0
22/09/2017
14.02
 720 15.06 15.06 14.02 0 0 0
21/09/2017
15.06
 930 15.06 15.06 15.06 930 0 0.0
20/09/2017
15.06
 2,710 15.06 15.06 14.48 2,600 0 0.1
19/09/2017
15.06
 2,840 14.25 15.06 13.32 900 0 0.0
18/09/2017
14.25
 0 14.25 14.25 14.25 0 0 0
15/09/2017
14.25
 10 15.18 15.18 14.25 0 0 0
14/09/2017
15.18
 4,000 14.83 15.18 15.06 0 0 0
13/09/2017
14.83
 10 13.90 14.83 14.83 0 0 0
12/09/2017
13.90
 300 14.48 14.48 13.90 0 0 0
11/09/2017
14.48
 0 14.48 14.48 14.48 0 0 0
08/09/2017
14.48
 2,200 14.48 14.48 14.48 0 700 -0.0
07/09/2017
14.48
 0 14.48 14.48 14.48 0 0 0
06/09/2017
14.48
 10 15.35 15.35 14.48 0 0 0
05/09/2017
15.35
 80 14.77 15.35 15.35 0 0 0
01/09/2017
14.77
 300 15.06 15.06 14.77 0 300 -0.0
31/08/2017
15.06
 1,110 15.06 15.06 14.83 0 0 0
30/08/2017
15.06
 20 15.06 15.06 14.02 0 0 0
29/08/2017
15.06
 1,170 14.83 15.06 14.83 110 0 0.0
28/08/2017
14.83
 2,030 14.83 14.83 14.77 0 0 0
25/08/2017
14.83
 360 14.95 15.06 14.83 0 100 -0.0
24/08/2017
14.95
 1,220 14.48 14.95 14.48 0 120 -0.0
23/08/2017
14.48
 640 13.90 14.48 13.90 0 140 -0.0
22/08/2017
13.90
 60 13.90 13.90 13.90 0 60 -0.0
21/08/2017
13.90
 10 14.08 14.08 13.90 0 0 0
18/08/2017
14.08
 3,500 13.90 14.19 14.08 500 0 0.0
17/08/2017
13.90
 0 13.90 13.90 13.90 0 0 0
16/08/2017
13.90
 1,000 13.90 13.96 13.90 950 0 0.0
15/08/2017
13.90
 6,010 14.54 14.54 13.90 3,910 0 0.1
14/08/2017
14.54
 10 14.48 14.54 14.54 0 0 0
11/08/2017
14.48
 0 14.48 14.48 14.48 0 0 0
10/08/2017
14.48
 410 14.48 14.48 14.48 0 0 0
09/08/2017
14.48
 1,600 14.60 14.60 14.48 1,000 0 0.0
08/08/2017
14.60
 100 14.48 14.60 14.60 0 0 0
07/08/2017
14.48
 0 14.48 14.48 14.48 0 0 0
04/08/2017
14.48
 400 14.48 14.48 14.48 290 0 0.0
03/08/2017
14.48
 0 14.48 14.48 14.48 0 0 0
02/08/2017: Cổ tức tiền mặt tỉ lệ: 12%
02/08/2017
14.48
 1,500 14.31 14.48 14.48 1,500 0 0.0
01/08/2017
14.31
 3,150 14.09 14.36 14.31 0 0 0
31/07/2017
14.09
 50 14.09 14.09 14.09 0 0 0
28/07/2017
14.09
 500 14.09 14.09 14.09 0 0 0
27/07/2017
14.09
 5,030 13.81 14.09 13.53 0 0 0
26/07/2017
13.81
 0 13.81 13.81 13.81 0 0 0
25/07/2017
13.81
 520 13.81 13.81 13.81 0 520 -0.0
24/07/2017
13.81
 1,830 14.14 14.14 13.81 0 20 -0.0
21/07/2017
14.14
 0 14.14 14.14 14.14 0 0 0
20/07/2017
14.14
 860 13.81 14.14 14.09 700 0 0.0
19/07/2017
13.81
 500 14.03 14.03 13.81 0 0 0
18/07/2017
14.03
 590 14.09 14.09 14.03 0 0 0
17/07/2017
14.09
 100 14.09 14.09 14.09 0 0 0
14/07/2017
14.09
 40 13.92 14.09 14.09 0 0 0
13/07/2017
13.92
 2,140 14.09 14.09 13.92 0 0 0
12/07/2017
14.09
 500 13.81 14.09 14.09 500 0 0.0
11/07/2017
13.81
 4,830 13.76 13.81 13.70 190 0 0.0
10/07/2017
13.76
 0 13.76 13.76 13.76 0 0 0
07/07/2017
13.76
 5,910 13.53 13.81 13.53 400 200 0.0
06/07/2017
13.53
 4,210 13.53 13.53 13.29 320 0 0.0
05/07/2017
13.53
 1,280 13.26 13.53 13.26 0 1,000 -0.0
04/07/2017
13.26
 600 13.37 13.37 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |