CTCP Thủy điện Thác Bà (tbc)

40
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
(2024-10-28) 		-0.50 -1.23% 31,900 -100 -0.0
39.70
41.50
40
2 tháng
(2024-09-26) 		1.30 3.36% 64,600 -1,400 -0.1
38.70
41.50
40
3 tháng
(2024-08-27) 		1.44 3.74% 117,500 -900 -0.0
38.56
41.50
40
6 tháng
(2024-05-29) 		2.37 6.30% 378,500 3,785 0.2
37.15
41.97
40
12 tháng
(2023-12-01) 		4.26 11.93% 748,800 -53,115 -2.0
34.58
41.97
40
24 tháng
(2022-12-06) 		14.28 55.50% 1,814,000 410,675 15.8
25.50
41.97
40
36 tháng
(2021-12-13) 		15.61 64.03% 3,518,300 347,805 15.8
22.85
41.97
40
60 tháng
(2019-12-23) 		24.59 159.64% 9,827,600 597,345 23.4
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)
25/06/2014
8.67
 7,570 8.54 8.67 8.41 0 0 0
24/06/2014
8.54
 3,510 8.41 8.54 8.41 10 0 0.0
23/06/2014
8.41
 1,610 8.54 8.75 8.41 960 0 0.0
20/06/2014
8.54
 100 8.67 8.67 8.54 0 0 0
19/06/2014
8.67
 10,720 8.37 8.67 8.37 350 0 0.0
18/06/2014
8.37
 10,190 8.41 8.54 8.37 1,040 400 0.0
17/06/2014
8.41
 0 8.41 8.41 8.41 0 0 0
16/06/2014
8.41
 8,620 8.33 8.41 8.33 0 0 0
13/06/2014
8.33
 1,420 8.28 8.33 8.24 0 0 0
12/06/2014
8.28
 3,410 8.28 8.28 8.28 0 0 0
11/06/2014
8.28
 25,000 8.28 8.28 8.28 0 0 0
10/06/2014
8.28
 28,200 8.28 8.33 8.28 0 0 0
09/06/2014
8.28
 76,170 8.28 8.33 8.24 0 0 0
06/06/2014
8.28
 60 8.33 8.33 8.24 20 0 0.0
05/06/2014
8.33
 2,680 8.33 8.33 8.20 0 1,550 -0.0
04/06/2014: Cổ tức tiền mặt tỉ lệ: 14%
04/06/2014
8.33
 8,400 8.07 8.37 8.20 1,000 0 0.0
03/06/2014
8.07
 14,740 8.03 8.31 8.07 0 0 0
02/06/2014
8.03
 7,220 8.35 8.35 8.03 400 0 0.0
30/05/2014
8.35
 12,770 8.51 8.51 8.27 0 0 0
29/05/2014
8.51
 8,380 8.35 8.67 8.35 200 0 0.0
28/05/2014
8.35
 10,810 8.15 8.35 8.23 20 0 0.0
27/05/2014
8.15
 14,300 8.03 8.43 8.03 2,100 1,300 0.0
26/05/2014
8.03
 500 8.11 8.11 8.03 50 0 0.0
23/05/2014
8.11
 49,960 8.07 8.15 8.07 0 0 0
22/05/2014
8.07
 68,680 8.07 8.11 7.79 0 0 0
21/05/2014
8.07
 28,380 7.91 8.07 7.79 0 0 0
20/05/2014
7.91
 14,100 8.07 8.07 7.79 0 0 0
19/05/2014
8.07
 610 8.03 8.11 8.07 0 0 0
16/05/2014
8.03
 5,200 7.87 8.03 7.75 600 0 0.0
15/05/2014
7.87
 5,830 8.19 8.19 7.75 0 0 0
14/05/2014
8.19
 9,990 7.71 8.23 7.71 370 0 0.0
13/05/2014
7.71
 62,980 7.67 7.71 7.55 0 0 0
12/05/2014
7.67
 47,400 7.87 7.95 7.55 100 0 0.0
09/05/2014
7.87
 8,390 7.83 8.03 7.51 310 1,080 -0.0
08/05/2014
7.83
 30,780 8.07 8.07 7.51 1,300 510 0.0
07/05/2014
8.07
 950 7.91 8.15 7.95 650 0 0.0
06/05/2014
7.91
 12,810 8.07 8.07 7.87 0 0 0
05/05/2014
8.07
 22,700 8.07 8.35 8.07 1,500 140 0.0
29/04/2014
8.07
 4,020 7.87 8.11 7.95 0 0 0
28/04/2014
7.87
 6,410 7.99 8.27 7.87 0 0 0
25/04/2014
7.99
 24,560 7.75 8.15 7.91 0 1,000 -0.0
24/04/2014
7.75
 12,800 7.59 7.91 7.71 0 0 0
23/04/2014
7.59
 540 7.67 7.87 7.59 90 0 0.0
22/04/2014
7.67
 47,090 7.71 7.91 7.67 1,100 0 0.0
21/04/2014
7.71
 42,540 7.67 7.71 7.55 3,930 0 0.1
18/04/2014
7.67
 8,010 7.83 7.83 7.67 20 0 0.0
17/04/2014
7.83
 12,590 7.71 7.83 7.63 120 0 0.0
16/04/2014
7.71
 42,830 7.36 7.83 7.51 950 3,000 -0.0
15/04/2014
7.36
 15,750 7.44 7.87 7.36 950 0 0.0
14/04/2014
7.44
 5,730 7.44 7.48 7.44 0 0 0
11/04/2014
7.44
 30,430 7.44 7.51 7.44 0 0 0
10/04/2014
7.44
 9,300 7.44 7.59 7.44 0 0 0
08/04/2014
7.44
 7,090 7.40 7.63 7.44 0 0 0
07/04/2014
7.40
 12,260 7.32 7.55 7.40 150 0 0.0
04/04/2014
7.32
 4,600 7.36 7.48 7.32 0 0 0
03/04/2014
7.36
 31,730 7.32 7.48 7.32 0 30,720 -0.6
02/04/2014
7.32
 26,420 7.32 7.55 7.32 10 0 0.0
01/04/2014
7.32
 3,720 7.59 7.59 7.28 10 0 0.0
31/03/2014
7.59
 3,870 7.44 7.63 7.40 1,200 0 0.0
28/03/2014
7.44
 5,110 7.51 7.91 7.44 0 0 0
27/03/2014
7.51
 12,940 7.36 7.83 7.44 1,100 0 0.0
26/03/2014
7.36
 21,860 7.55 7.91 7.36 830 0 0.0
25/03/2014
7.55
 46,180 7.48 7.95 7.51 2,100 0 0.0
24/03/2014
7.48
 39,060 7.44 7.95 7.48 4,250 0 0.1
21/03/2014
7.44
 3,970 7.36 7.59 7.44 800 0 0.0
20/03/2014
7.36
 16,000 7.48 7.55 7.36 3,220 0 0.1
19/03/2014
7.48
 11,350 7.48 7.55 7.48 0 0 0
18/03/2014
7.48
 13,180 7.55 7.67 7.48 750 1,000 -0.0
17/03/2014
7.55
 30 7.36 7.55 7.48 20 0 0.0
14/03/2014
7.36
 7,680 7.55 7.67 7.36 1,350 800 0.0
13/03/2014
7.55
 6,880 7.63 8.15 7.51 3,600 700 0.1
12/03/2014
7.63
 10,250 7.59 7.63 7.48 1,800 500 0.0
11/03/2014
7.59
 13,610 7.51 7.59 7.48 3,200 1,000 0.0
10/03/2014
7.51
 16,190 7.44 7.59 7.40 4,670 1,640 0.1
07/03/2014
7.44
 810 7.48 7.48 7.44 210 0 0.0
06/03/2014
7.48
 11,000 7.44 7.59 7.48 0 0 0
05/03/2014
7.44
 14,410 7.36 7.63 7.40 5,300 2,200 0.1
04/03/2014
7.36
 5,720 7.28 7.63 7.32 920 0 0.0
03/03/2014
7.28
 7,130 7.59 7.59 7.28 4,620 1,500 0.1
28/02/2014
7.59
 50 7.59 7.59 7.59 0 50 -0.0
27/02/2014
7.59
 2,950 7.55 7.59 7.40 50 0 0.0
26/02/2014
7.55
 4,150 7.55 7.63 7.55 1,500 0 0.0
25/02/2014
7.55
 28,490 7.36 7.55 7.44 3,000 0 0.1
24/02/2014
7.36
 7,200 7.51 7.63 7.36 3,440 0 0.1
21/02/2014
7.51
 11,410 7.16 7.63 7.24 1,420 0 0.0
20/02/2014
7.16
 10,270 7.59 7.71 7.16 2,910 0 0.1
19/02/2014
7.59
 15,060 7.63 7.71 7.55 4,430 0 0.1
18/02/2014
7.63
 12,120 7.55 7.63 7.55 0 3,790 -0.1
17/02/2014
7.55
 6,690 7.48 7.59 7.48 0 0 0
14/02/2014
7.48
 19,880 7.48 7.59 7.48 0 0 0
13/02/2014
7.48
 21,480 7.36 7.59 7.48 0 0 0
12/02/2014
7.36
 8,550 7.48 7.63 7.24 100 0 0.0
11/02/2014
7.48
 32,870 7.48 7.71 7.36 1,120 0 0.0
10/02/2014
7.48
 4,560 7.36 7.71 7.16 2,130 0 0.0
07/02/2014
7.36
 7,810 7.08 7.55 7.32 0 0 0
06/02/2014
7.08
 11,050 7.55 7.87 7.08 660 0 0.0
27/01/2014
7.55
 2,600 7.48 7.67 7.55 150 0 0.0
24/01/2014
7.48
 36,410 7.28 7.48 7.24 400 0 0.0
23/01/2014
7.28
 22,510 7.16 7.51 7.28 1,100 0 0.0
22/01/2014
7.16
 2,580 7.36 7.55 7.16 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |