CTCP Thủy điện Thác Bà (tbc)

32.50
0.95
(3.01%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2014
9.56
 2,500 9.56 9.56 9.56 2,000 0 0.1
13/11/2014
9.56
 14,740 9.64 9.64 9.48 500 9,000 -0.2
12/11/2014
9.64
 2,600 9.75 10.17 9.64 0 10 0.0
11/11/2014
9.75
 1,530 9.94 9.94 9.75 0 1,530 0.0
10/11/2014
9.94
 4,400 9.94 9.94 9.94 0 0 0
07/11/2014
9.94
 2,100 9.94 9.94 9.94 0 0 0
06/11/2014
9.94
 10 9.45 9.94 9.94 10 0 0.0
05/11/2014
9.45
 5,600 10.13 10.25 9.45 0 10 0.0
04/11/2014
10.13
 2,130 10.25 10.25 10.13 70 0 0.0
03/11/2014
10.25
 40,610 10.25 10.25 10.17 40,000 3,000 1.0
31/10/2014
10.25
 3,330 10.25 10.25 10.13 400 620 0.0
30/10/2014
10.25
 2,910 10.21 10.29 10.13 0 700 0.0
29/10/2014
10.21
 76,840 9.83 10.21 9.75 236,140 4,140 6.2
28/10/2014
9.83
 44,280 9.45 9.83 9.18 40,000 12,800 0.0
27/10/2014
9.45
 3,140 9.45 9.56 9.18 0 1,000 0.0
24/10/2014
9.45
 30,410 9.68 9.75 9.33 20 10,000 -0.2
23/10/2014
9.68
 48,230 9.71 9.71 9.37 0 0 0
22/10/2014
9.71
 17,170 9.75 9.75 9.18 630 15,500 -0.4
21/10/2014
9.75
 12,500 9.37 9.83 9.56 0 0 0
20/10/2014
9.37
 7,010 9.37 10.02 9.18 170 0 0.0
17/10/2014
9.37
 49,970 9.06 9.37 8.87 190 0 0.0
16/10/2014
9.06
 63,800 9.10 9.18 9.06 20 0 0.0
15/10/2014
9.10
 1,660 8.80 9.37 9.03 0 950 0.0
14/10/2014
8.80
 47,220 9.06 9.37 8.80 140 0 0.0
13/10/2014
9.06
 600 9.06 9.10 9.06 30 0 0.0
10/10/2014
9.06
 7,190 9.06 9.06 9.06 20 3,900 -0.1
09/10/2014
9.06
 10,840 9.18 9.18 9.06 0 0 0
08/10/2014
9.18
 2,270 9.29 9.87 9.06 70 0 0.0
07/10/2014
9.29
 9,350 9.29 9.87 9.06 3,200 70 0.1
06/10/2014
9.29
 36,210 9.03 9.29 9.06 200 0 0.0
03/10/2014
9.03
 10,880 9.06 9.06 9.03 0 0 0
02/10/2014
9.06
 9,900 9.06 9.10 9.06 0 0 0
01/10/2014
9.06
 22,370 9.06 9.06 8.80 60 0 0.0
30/09/2014
9.06
 57,870 9.06 9.45 8.99 1,050 0 0.0
29/09/2014
9.06
 22,160 8.83 9.37 9.06 3,520 0 0.1
26/09/2014
8.83
 13,890 8.60 9.18 8.83 300 0 0.0
25/09/2014
8.60
 2,260 9.10 9.29 8.60 100 0 0.0
24/09/2014
9.10
 860 9.14 9.29 8.64 0 0 0
23/09/2014
9.14
 10 8.95 9.14 9.14 0 0 0
22/09/2014
8.95
 7,620 8.87 9.14 8.91 20 0 0.0
19/09/2014
8.87
 22,560 8.72 8.87 8.76 950 0 0.0
18/09/2014
8.72
 27,140 8.72 8.80 8.68 0 0 0
17/09/2014
8.72
 600 8.72 8.72 8.68 0 0 0
16/09/2014
8.72
 2,520 8.76 8.76 8.64 0 0 0
15/09/2014
8.76
 1,800 8.76 8.80 8.64 0 0 0
12/09/2014
8.76
 770 8.64 8.76 8.53 250 0 0.0
11/09/2014
8.64
 25,220 8.64 8.68 8.64 0 22,000 -0.5
10/09/2014
8.64
 9,820 8.57 8.80 8.57 0 0 0
09/09/2014
8.57
 35,150 8.60 8.68 8.57 0 21,000 -0.5
08/09/2014
8.60
 4,270 8.60 8.60 8.49 20 0 0.0
05/09/2014
8.60
 18,130 8.41 8.60 8.30 5,970 0 0.1
04/09/2014
8.41
 26,380 8.30 8.41 8.30 20 20,000 -0.4
03/09/2014
8.30
 22,000 8.34 8.41 8.30 0 0 0
29/08/2014
8.34
 29,670 8.34 8.60 8.30 7,680 0 0.2
28/08/2014
8.34
 2,130 8.41 8.41 8.26 30 0 0.0
27/08/2014
8.41
 13,550 8.49 8.49 8.22 850 0 0.0
26/08/2014
8.49
 4,720 8.49 8.49 8.34 530 0 0.0
25/08/2014
8.49
 6,170 8.41 8.49 8.26 0 0 0
22/08/2014
8.41
 500 8.34 8.41 8.30 20 0 0.0
21/08/2014
8.34
 6,730 8.18 8.38 8.22 70 0 0.0
20/08/2014
8.18
 380 8.22 8.80 8.18 360 0 0.0
19/08/2014
8.22
 5,210 8.30 8.30 8.22 0 0 0
18/08/2014
8.30
 2,300 8.30 8.30 8.30 0 0 0
15/08/2014
8.30
 5,900 8.38 8.41 8.15 1,300 0 0.0
14/08/2014
8.38
 22,530 8.34 8.38 8.11 3,050 0 0.1
13/08/2014
8.34
 570 8.38 8.38 8.26 0 0 0
12/08/2014
8.38
 3,600 8.38 8.60 8.38 0 0 0
11/08/2014
8.38
 6,170 8.38 8.38 8.22 0 0 0
08/08/2014
8.38
 4,330 8.38 8.57 8.26 0 0 0
07/08/2014
8.38
 9,130 8.41 8.41 8.22 0 5,000 -0.1
06/08/2014
8.41
 1,230 8.30 8.45 8.22 0 0 0
05/08/2014
8.30
 13,450 8.15 8.30 8.15 0 0 0
04/08/2014
8.15
 13,340 8.15 8.18 8.15 0 0 0
01/08/2014
8.15
 8,050 8.22 8.22 8.15 0 0 0
31/07/2014
8.22
 1,690 8.18 8.22 8.07 300 0 0.0
30/07/2014
8.18
 7,410 8.11 8.18 7.95 200 0 0.0
29/07/2014
8.11
 5,170 7.92 8.15 7.99 0 200 0.0
28/07/2014
7.92
 2,200 8.03 8.03 7.76 100 0 0.0
25/07/2014
8.03
 570 8.22 8.30 8.03 0 0 0
24/07/2014
8.22
 7,150 8.11 8.41 8.11 20 0 0.0
23/07/2014
8.11
 3,710 8.11 8.22 8.11 0 0 0
22/07/2014
8.11
 6,830 8.18 8.26 8.11 0 0 0
21/07/2014
8.18
 3,160 8.26 8.26 7.95 0 0 0
18/07/2014
8.26
 4,000 8.26 8.34 8.18 0 0 0
17/07/2014
8.26
 810 8.26 8.26 8.22 0 0 0
16/07/2014
8.26
 210 8.22 8.26 8.26 0 0 0
15/07/2014
8.22
 9,180 8.22 8.22 8.22 0 0 0
14/07/2014
8.22
 10,490 8.11 8.22 8.11 0 0 0
11/07/2014
8.11
 7,290 8.26 8.26 8.11 0 0 0
10/07/2014
8.26
 5,110 8.26 8.26 8.07 0 0 0
09/07/2014
8.26
 12,530 7.99 8.41 8.03 0 0 0
08/07/2014
7.99
 11,200 7.99 7.99 7.92 0 0 0
07/07/2014
7.99
 10,160 7.99 7.99 7.76 0 0 0
04/07/2014
7.99
 3,010 7.95 7.99 7.76 0 0 0
03/07/2014
7.95
 1,530 7.95 7.99 7.76 0 0 0
02/07/2014
7.95
 12,140 7.95 7.95 7.80 0 0 0
01/07/2014
7.95
 6,890 7.76 7.95 7.73 0 0 0
30/06/2014
7.76
 13,790 7.73 7.84 7.73 0 0 0
27/06/2014
7.73
 22,330 7.76 7.84 7.57 0 0 0
26/06/2014
7.76
 2,010 7.76 7.76 7.53 0 0 0

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