Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	34.94	500	34.94	34.94	34.94	0	0	0
30/04/2026	30.62	3,700	30.67	30.67	30.62	0	0	0
29/04/2026	32.08	400	32.08	32.08	32.08	0	0	0
28/04/2026	32.03	12,600	32.80	32.80	31.06	0	0	0
27/04/2026	30.62	3,700	30.67	30.67	30.62	0	0	0
24/04/2026	32.90	300	32.90	32.90	32.90	0	0	0
23/04/2026	32.61	1,400	32.61	32.61	32.61	0	0	0
22/04/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2026	33.00	1,300	33.00	33.00	33.00	0	0	0
21/04/2026	33.00	2,900	32.86	33.47	32.81	0	0	0
20/04/2026	33.42	1,000	33.00	33.47	32.86	0	0	0
17/04/2026	32.90	1,200	33.00	33.00	32.81	0	0	0
16/04/2026	32.81	1,300	32.86	32.86	32.81	0	0	0
15/04/2026	32.95	3,400	32.95	32.95	32.90	0	0	0
14/04/2026	32.95	7,000	32.95	33.00	32.95	0	0	0
13/04/2026	32.95	1,900	32.81	32.95	32.81	0	0	0
10/04/2026	32.81	3,800	33.00	33.00	32.81	0	0	0
09/04/2026	33.00	2,400	33.00	33.00	33.00	0	0	0
08/04/2026	32.81	1,200	32.53	32.81	32.53	0	0	0
07/04/2026	32.72	5,100	33.00	33.00	32.62	0	0	0
06/04/2026	32.62	7,200	33.00	33.00	32.62	0	0	0
03/04/2026	32.62	8,300	33.00	33.00	32.62	0	0	0
02/04/2026	33.00	14,300	33.05	33.05	32.90	0	0	0
01/04/2026	33.00	6,200	33.23	33.66	33.00	0	0	0
31/03/2026	33.61	3,100	33.00	33.61	33.00	0	0	0
30/03/2026	33.23	12,200	33.00	33.23	33.00	0	0	0
27/03/2026	33.28	3,000	33.00	33.33	33.00	0	0	0
26/03/2026	33.94	2,600	33.94	33.94	33.00	0	0	0
25/03/2026	33.94	5,400	33.47	33.94	32.81	0	0	0
24/03/2026	33.00	2,800	33.00	33.14	33.00	0	0	0
23/03/2026	32.90	10,400	33.00	33.00	32.72	0	0	0
20/03/2026	33.71	6,600	33.47	33.71	33.47	0	0	0
19/03/2026	33.28	4,900	33.09	33.28	33.09	0	0	0
18/03/2026	33.66	100	33.66	33.66	33.66	0	0	0
17/03/2026	33.19	5,000	33.19	33.19	33.19	0	0	0
16/03/2026	33.75	200	33.89	33.89	33.75	0	0	0
13/03/2026	33.85	5,600	33.89	33.89	33.47	0	0	0
12/03/2026	33.89	7,800	34.08	34.08	33.19	0	0	0
11/03/2026	34.08	600	34.37	34.37	34.08	0	0	0
10/03/2026	34.41	300	34.41	34.41	34.41	0	0	0
09/03/2026	32.95	3,900	33.05	33.05	32.95	0	0	0
06/03/2026	33.23	100	33.23	33.23	33.23	0	0	0
05/03/2026	34.04	2,000	33.94	34.04	33.94	0	0	0
04/03/2026	33.94	0	33.94	33.94	33.94	0	0	0
03/03/2026	33.94	200	33.94	33.94	33.94	0	0	0
02/03/2026	33.94	1,600	33.94	33.94	33.94	0	0	0
27/02/2026	33.94	900	34.13	34.13	33.94	0	0	0
26/02/2026	34.13	200	34.13	34.13	34.13	0	0	0
25/02/2026	33.66	0	33.66	33.66	33.66	0	0	0
24/02/2026	33.66	800	33.85	33.85	33.66	0	0	0
23/02/2026	33.85	1,900	33.94	34.41	33.85	0	0	0
20/02/2026	29.75	3,700	29.79	29.79	29.75	0	0	0
19/02/2026	29.75	3,700	29.79	29.79	29.75	0	0	0
18/02/2026	29.75	3,700	29.79	29.79	29.75	0	0	0
17/02/2026	29.75	3,700	29.79	29.79	29.75	0	0	0
16/02/2026	29.75	3,700	29.79	29.79	29.75	0	0	0
13/02/2026	33.47	0	33.47	33.47	33.47	0	0	0
12/02/2026	33.47	200	33.09	33.47	33.09	0	0	0
11/02/2026	33.09	600	33.09	33.09	33.09	0	0	0
10/02/2026	33.09	3,600	33.19	33.19	33.09	0	0	0
09/02/2026	33.56	900	33.56	33.56	33.56	0	0	0
06/02/2026	33.28	4,200	33.23	33.28	33.23	0	0	0
05/02/2026	33.23	1,800	33.23	33.28	33.23	0	0	0
04/02/2026	34.13	100	34.13	34.13	34.13	0	0	0
03/02/2026	33.99	5,500	33.09	34.32	33.09	0	0	0
02/02/2026	33.99	100	33.99	33.99	33.99	0	0	0
30/01/2026	33.94	400	33.94	33.94	33.94	0	0	0
29/01/2026	33.94	0	33.94	33.94	33.94	0	0	0
28/01/2026	33.94	0	33.94	33.94	33.94	0	0	0
27/01/2026	33.94	1,600	34.37	34.88	33.94	0	0	0
26/01/2026	34.37	100	34.37	34.37	34.37	0	0	0
23/01/2026	34.37	900	34.04	34.37	34.04	0	0	0
22/01/2026	33.94	1,000	33.94	33.94	33.94	0	0	0
21/01/2026	33.94	1,200	33.94	33.94	33.94	0	0	0
20/01/2026	34.41	1,500	33.94	34.41	33.94	0	0	0
19/01/2026	34.04	0	34.04	34.04	34.04	0	0	0
16/01/2026	34.04	2,300	34.41	34.41	34.04	0	0	0
15/01/2026	33.94	600	33.94	33.94	33.94	0	0	0
14/01/2026	33.47	200	33.52	33.52	33.47	0	0	0
13/01/2026	33.38	0	33.38	33.38	33.38	0	0	0
12/01/2026	33.38	200	33.38	33.38	33.38	0	0	0
09/01/2026	33.38	1,800	33.89	33.89	33.38	0	0	0
08/01/2026	33.89	0	33.89	33.89	33.89	0	0	0
07/01/2026	33.89	1,900	33.19	33.94	33.19	0	0	0
06/01/2026	33.94	1,000	33.19	33.94	33.19	0	0	0
05/01/2026	33.94	500	33.94	33.94	33.94	0	0	0
02/01/2026	33.94	400	33.94	33.94	33.94	0	0	0
01/01/2026	33.19	12,600	33.19	33.94	33.19	0	0	0
31/12/2025	33.19	12,600	33.19	33.94	33.19	0	0	0
30/12/2025	33.19	10,100	33.42	33.42	33.19	0	0	0
29/12/2025	33.38	3,000	33.38	33.85	33.38	0	0	0
26/12/2025	33.09	2,300	34.74	34.74	33.09	0	0	0
25/12/2025	34.60	1,100	34.60	34.60	34.60	0	0	0
24/12/2025	33.94	900	33.94	33.94	33.94	0	0	0
23/12/2025	33.94	3,000	33.94	33.94	33.94	0	0	0
22/12/2025	33.94	2,000	33.94	33.94	33.94	0	0	0
19/12/2025	33.94	300	34.65	34.70	33.94	0	0	0
18/12/2025	34.79	400	34.79	34.79	34.79	0	0	0
17/12/2025	33.94	3,900	33.94	33.94	33.94	0	0	0
16/12/2025	35.73	300	34.79	35.73	34.79	0	0	0
15/12/2025	33.94	3,800	34.70	34.70	33.94	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.65	-2.02%	28,700	0	0	31.55 35.60 32.50
2 tháng (2026-07-20)	-0.30	-0.94%	110,600	0	0	31.50 35.60 32.50
3 tháng (2026-06-22)	-0.95	-2.92%	153,200	0	0	31.50 35.60 32.50
6 tháng (2026-03-23)	-1.35	-4.12%	385,200	0	0	30.62 35.60 32.50
12 tháng (2025-09-23)	-3.05	-8.82%	641,300	0	0	29.75 35.73 32.50
24 tháng (2024-09-30)	-3.38	-9.67%	1,651,700	0	0	28.59 38.23 32.50
36 tháng (2023-10-04)	-0.08	-0.25%	2,460,800	0	0	26.92 38.23 32.50
60 tháng (2021-10-14)	10.06	46.82%	5,835,400	79,120	4.5	20.46 38.23 32.50

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH