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)
21/01/2014
6.59
 610 6.44 6.59 6.44 600 0 0.0
20/01/2014
6.44
 14,020 6.44 6.44 6.44 530 0 0.0
17/01/2014
6.44
 16,400 6.41 6.44 6.41 20 0 0.0
16/01/2014
6.41
 71,200 6.41 6.44 6.37 0 0 0
15/01/2014
6.41
 13,680 6.41 6.41 6.37 0 0 0
14/01/2014
6.41
 15,000 6.44 6.44 6.41 0 0 0
13/01/2014
6.44
 27,030 6.37 6.59 6.34 6,980 0 0.1
10/01/2014
6.37
 5,920 6.41 6.41 6.37 830 0 0.0
09/01/2014
6.41
 8,510 6.41 6.41 6.37 100 0 0.0
08/01/2014
6.41
 3,460 6.34 6.44 6.23 2,050 0 0.0
07/01/2014
6.34
 11,110 6.27 6.62 6.27 2,250 0 0.0
06/01/2014
6.27
 8,420 6.12 6.27 6.16 3,200 0 0.1
03/01/2014
6.12
 930 6.05 6.12 6.12 0 0 0
02/01/2014
6.05
 550 6.05 6.09 6.05 490 0 0.0
31/12/2013
6.05
 4,790 6.23 6.23 6.05 1,660 0 0.0
30/12/2013
6.23
 5,980 6.23 6.23 6.16 2,880 0 0.0
27/12/2013
6.23
 2,200 6.09 6.23 6.09 2,000 0 0.0
26/12/2013
6.09
 2,040 6.16 6.27 6.05 1,950 0 0.0
25/12/2013
6.16
 1,020 6.05 6.16 6.12 0 0 0
24/12/2013
6.05
 28,100 6.05 6.12 6.05 3,000 0 0.1
23/12/2013
6.05
 39,970 6.02 6.27 6.02 25,700 7,000 0.3
20/12/2013
6.02
 5,720 6.09 6.20 6.02 150 0 0.0
19/12/2013
6.09
 9,030 6.05 6.16 6.05 0 0 0
18/12/2013
6.05
 4,650 6.05 6.12 6.05 0 0 0
17/12/2013
6.05
 4,020 6.05 6.05 6.05 0 0 0
16/12/2013
6.05
 6,380 6.09 6.12 6.05 0 0 0
13/12/2013
6.09
 1,110 5.98 6.09 6.02 0 0 0
12/12/2013
5.98
 1,720 5.98 5.98 5.98 0 0 0
11/12/2013
5.98
 11,000 6.16 6.16 5.98 0 0 0
10/12/2013
6.16
 25,880 5.95 6.20 5.98 20 1,000 0.0
09/12/2013
5.95
 2,510 5.91 6.09 5.95 0 0 0
06/12/2013
5.91
 6,000 6.05 6.09 5.91 400 0 0.0
05/12/2013
6.05
 1,900 6.05 6.05 6.05 0 0 0
04/12/2013
6.05
 4,100 6.16 6.20 6.05 0 0 0
03/12/2013
6.16
 8,730 6.12 6.16 6.12 0 0 0
02/12/2013
6.12
 11,730 6.12 6.23 6.12 0 0 0
29/11/2013
6.12
 8,290 6.05 6.20 6.09 0 0 0
28/11/2013
6.05
 620 6.09 6.23 5.98 0 0 0
27/11/2013
6.09
 5,940 6.09 6.16 6.09 0 0 0
26/11/2013
6.09
 3,290 6.09 6.16 6.09 0 0 0
25/11/2013
6.09
 3,980 6.09 6.23 6.09 0 0 0
22/11/2013
6.09
 14,040 6.09 6.23 6.09 0 0 0
21/11/2013
6.09
 25,030 6.09 6.23 6.02 0 0 0
20/11/2013
6.09
 16,290 6.05 6.23 6.09 720 0 0.0
19/11/2013
6.05
 18,660 5.95 6.12 6.05 2,000 0 0.0
18/11/2013
5.95
 29,020 5.91 6.23 5.95 0 0 0
15/11/2013
5.91
 22,010 5.95 6.34 5.91 10 0 0.0
14/11/2013
5.95
 25,940 6.23 6.48 5.95 0 0 0
13/11/2013
6.23
 3,090 6.05 6.23 6.05 0 0 0
12/11/2013
6.05
 760 6.23 6.27 6.05 100 0 0.0
11/11/2013
6.23
 1,930 6.12 6.23 6.16 0 0 0
08/11/2013
6.12
 1,110 6.23 6.23 6.12 0 0 0
07/11/2013
6.23
 18,700 6.27 6.27 6.02 0 12,450 -0.2
06/11/2013
6.27
 7,320 6.20 6.27 5.95 0 7,220 -0.1
05/11/2013
6.20
 2,850 6.37 6.37 6.05 0 2,700 0.0
04/11/2013
6.37
 3,920 6.20 6.37 6.12 110 2,510 0.0
01/11/2013
6.20
 520 6.02 6.20 6.02 10 0 0.0
31/10/2013
6.02
 30 6.02 6.02 6.02 0 0 0
30/10/2013
6.02
 1,070 5.98 6.20 6.02 10 480 0.0
29/10/2013
5.98
 440 5.98 6.34 5.98 0 100 0.0
28/10/2013
5.98
 3,510 6.23 6.48 5.91 0 0 0
25/10/2013
6.23
 2,270 5.88 6.23 5.77 60 600 0.0
24/10/2013
5.88
 2,420 6.12 6.48 5.84 0 10 0.0
23/10/2013
6.12
 7,330 6.34 6.59 6.12 1,340 3,120 0.0
22/10/2013
6.34
 7,990 6.34 6.77 6.34 100 5,030 -0.1
21/10/2013
6.34
 5,520 5.95 6.34 6.05 450 0 0.0
18/10/2013
5.95
 280 5.73 6.12 5.88 100 0 0.0
17/10/2013
5.73
 6,820 5.91 6.30 5.73 1,340 0 0.0
16/10/2013
5.91
 1,820 6.16 6.41 5.91 1,800 0 0.0
15/10/2013
6.16
 2,020 6.20 6.23 6.16 2,000 0 0.0
14/10/2013
6.20
 380 6.05 6.41 6.20 120 0 0.0
11/10/2013
6.05
 2,600 5.91 6.23 5.84 2,090 0 0.0
10/10/2013
5.91
 2,550 5.91 6.02 5.91 2,540 40 0.0
09/10/2013
5.91
 2,810 5.84 5.98 5.91 2,800 0 0.0
08/10/2013
5.84
 2,720 5.73 6.05 5.84 2,700 10 0.0
07/10/2013
5.73
 2,500 5.73 5.80 5.70 0 0 0
04/10/2013
5.73
 13,410 5.73 6.02 5.73 6,380 0 0.1
03/10/2013
5.73
 1,110 5.80 6.02 5.66 1,000 0 0.0
02/10/2013
5.80
 560 5.91 6.05 5.80 550 0 0.0
01/10/2013
5.91
 810 5.91 6.02 5.77 700 100 0.0
30/09/2013
5.91
 11,800 5.84 5.91 5.84 7,800 0 0.1
27/09/2013
5.84
 10 5.84 5.84 5.84 0 0 0
26/09/2013
5.84
 7,040 5.73 5.84 5.77 6,690 10 0.1
25/09/2013
5.73
 2,030 5.70 5.77 5.73 2,030 0 0.0
24/09/2013
5.70
 9,660 5.80 5.88 5.70 5,540 0 0.1
23/09/2013
5.80
 7,720 5.80 5.80 5.80 0 0 0
20/09/2013
5.80
 3,360 5.80 5.80 5.70 350 0 0.0
19/09/2013
5.80
 1,320 5.70 5.84 5.59 900 0 0.0
18/09/2013
5.70
 200 5.63 5.70 5.70 0 0 0
17/09/2013
5.63
 5,790 5.63 5.70 5.59 0 0 0
16/09/2013
5.63
 1,190 5.84 5.84 5.63 0 0 0
13/09/2013
5.84
 3,000 5.84 5.84 5.66 0 450 0.0
12/09/2013
5.84
 5,010 5.73 5.84 5.77 0 0 0
11/09/2013
5.73
 16,710 5.80 5.88 5.73 0 0 0
10/09/2013
5.80
 1,330 5.63 5.80 5.73 0 0 0
09/09/2013
5.63
 11,250 5.80 5.80 5.63 0 0 0
06/09/2013
5.80
 16,460 5.77 5.80 5.70 0 0 0
05/09/2013
5.77
 20 5.63 5.77 5.77 0 0 0
04/09/2013
5.63
 520 5.63 5.77 5.63 0 0 0
03/09/2013
5.63
 23,640 5.70 5.77 5.63 0 0 0

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