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
(2024-08-20) 		1.08 2.84% 108,800 -3,700 -0.1
38.07
41
39.15
2 tháng
(2024-07-22) 		-1.36 -3.36% 235,400 1,700 0.1
38.07
41.83
39.15
3 tháng
(2024-06-21) 		-1.36 -3.36% 245,800 2,900 0.1
38.07
41.97
39.15
6 tháng
(2024-03-25) 		2 5.37% 482,600 -23,360 -0.9
36.30
41.97
39.15
12 tháng
(2023-09-25) 		3.51 9.84% 783,600 -34,560 -1.3
33.93
41.97
39.15
24 tháng
(2022-09-30) 		12.91 49.23% 1,985,800 434,530 17.2
22.85
41.97
39.15
36 tháng
(2021-10-05) 		14.69 60.03% 4,197,600 489,760 20.1
22.85
41.97
39.15
60 tháng
(2019-10-16) 		22.62 136.84% 9,932,160 600,510 23.5
14.02
41.97
39.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2011
3.91
 24,320 3.88 3.98 3.76 0 1,900 -0.0
24/01/2011
3.88
 211,790 3.94 3.94 3.88 0 23,660 -0.3
21/01/2011
3.94
 79,770 3.91 4.04 3.91 0 34,100 -0.4
20/01/2011
3.91
 49,030 3.88 3.91 3.85 0 40,000 -0.5
19/01/2011
3.88
 91,060 3.91 3.98 3.88 0 356,340 -4.5
18/01/2011
3.91
 66,070 3.91 4.04 3.91 0 126,500 -1.6
17/01/2011
3.91
 22,060 3.98 4.04 3.91 0 117,530 -1.5
14/01/2011
3.98
 19,360 3.98 3.98 3.94 0 15,060 -0.2
13/01/2011
3.98
 10,130 4.01 4.07 3.85 0 7,410 -0.1
12/01/2011
4.01
 179,720 4.16 4.16 3.98 10 60,000 -0.8
11/01/2011
4.16
 3,520 4.16 4.29 4.01 0 0 0
10/01/2011
4.16
 17,220 4.35 4.35 4.16 0 0 0
07/01/2011
4.35
 1,110 4.26 4.38 4.13 0 0 0
06/01/2011
4.26
 20 4.26 4.26 4.26 0 0 0
05/01/2011
4.26
 17,130 4.48 4.48 4.26 0 0 0
04/01/2011
4.48
 28,820 4.70 4.70 4.48 0 0 0
31/12/2010
4.70
 93,370 4.54 4.70 4.48 0 0 0
30/12/2010
4.54
 65,900 4.38 4.54 4.32 0 0 0
29/12/2010
4.38
 126,900 4.26 4.38 4.16 0 0 0
28/12/2010
4.26
 39,080 4.26 4.29 4.26 0 0 0
27/12/2010
4.26
 70,510 4.13 4.26 4.13 0 0 0
24/12/2010
4.13
 18,570 4.16 4.29 4.10 5,000 0 0.1
23/12/2010
4.16
 26,220 4.29 4.29 4.13 0 0 0
22/12/2010
4.29
 76,030 4.29 4.32 4.20 70,000 0 1.0
21/12/2010
4.29
 92,470 4.20 4.29 4.07 13,070 2,000 0.2
20/12/2010
4.20
 47,210 4.20 4.26 4.04 0 0 0
17/12/2010
4.20
 6,120 4.13 4.29 4.13 0 0 0
16/12/2010
4.13
 78,470 4.07 4.26 4.07 0 0 0
15/12/2010
4.07
 78,280 3.88 4.07 4.07 2,000 0 0.0
14/12/2010
3.88
 14,770 3.91 4.01 3.76 0 0 0
13/12/2010
3.91
 34,160 3.85 4.04 3.85 0 0 0
10/12/2010
3.85
 7,760 3.76 3.85 3.76 0 0 0
09/12/2010
3.76
 9,730 3.73 3.85 3.60 0 0 0
08/12/2010
3.73
 9,450 3.88 3.94 3.73 10 0 0.0
07/12/2010
3.88
 16,850 4.07 4.07 3.88 0 0 0
06/12/2010
4.07
 2,540 4.07 4.07 3.91 0 0 0
03/12/2010
4.07
 43,710 4.04 4.20 3.94 0 0 0
02/12/2010
4.04
 44,290 3.85 4.04 3.88 0 0 0
01/12/2010
3.85
 7,610 3.88 3.91 3.79 0 0 0
30/11/2010
3.88
 11,180 3.79 3.98 3.76 0 0 0
29/11/2010
3.79
 19,060 3.76 3.79 3.76 0 0 0
26/11/2010
3.76
 15,810 3.76 3.88 3.76 0 0 0
25/11/2010
3.76
 8,690 3.63 3.79 3.66 0 0 0
24/11/2010
3.63
 14,660 3.76 3.76 3.63 0 0 0
23/11/2010
3.76
 9,570 3.63 3.76 3.63 0 0 0
22/11/2010
3.63
 4,850 3.63 3.63 3.57 0 0 0
19/11/2010
3.63
 15,370 3.69 3.73 3.63 500 0 0.0
18/11/2010
3.69
 960 3.60 3.73 3.69 0 0 0
17/11/2010
3.60
 30,310 3.69 3.69 3.54 0 0 0
16/11/2010
3.69
 7,100 3.69 3.76 3.60 0 0 0
15/11/2010
3.69
 48,970 3.76 3.82 3.69 0 0 0
12/11/2010
3.76
 21,600 3.91 3.91 3.76 0 0 0
11/11/2010
3.91
 10 3.91 3.91 3.91 0 0 0
10/11/2010
3.91
 41,830 3.91 3.91 3.88 0 0 0
09/11/2010
3.91
 14,710 3.91 3.94 3.85 0 0 0
08/11/2010
3.91
 5,600 3.98 3.98 3.91 0 0 0
05/11/2010
3.98
 3,340 3.91 4.04 3.91 0 0 0
04/11/2010
3.91
 12,600 3.88 3.91 3.91 0 0 0
03/11/2010
3.88
 17,700 3.88 3.91 3.88 0 0 0
02/11/2010
3.88
 10,360 3.91 3.94 3.88 0 0 0
01/11/2010
3.91
 14,600 3.98 3.98 3.91 0 0 0
29/10/2010
3.98
 9,500 4.04 4.04 3.98 0 0 0
28/10/2010
4.04
 22,010 4.01 4.04 3.91 0 0 0
27/10/2010
4.01
 5,100 4.01 4.13 4.01 0 0 0
26/10/2010
4.01
 9,940 3.88 4.01 3.98 0 0 0
25/10/2010
3.88
 32,490 3.88 3.91 3.88 0 0 0
22/10/2010
3.88
 19,010 3.85 4.01 3.85 1,000 0 0.0
21/10/2010
3.85
 4,710 3.76 3.85 3.79 0 0 0
20/10/2010
3.76
 100,530 3.91 3.91 3.76 0 53,890 -0.7
19/10/2010
3.91
 180,390 3.91 3.94 3.91 0 157,330 -2.0
18/10/2010
3.91
 70,660 3.98 3.98 3.88 0 64,460 -0.8
15/10/2010
3.98
 31,020 4.07 4.07 3.94 0 24,640 -0.3
14/10/2010
4.07
 63,230 4.13 4.13 4.01 0 54,620 -0.7
13/10/2010
4.13
 20,690 4.16 4.16 4.07 0 17,690 -0.2
12/10/2010
4.16
 20,770 4.26 4.26 4.13 0 11,000 -0.1
11/10/2010
4.26
 18,000 4.23 4.32 4.26 0 6,800 -0.1
08/10/2010
4.23
 19,000 4.29 4.29 4.23 0 6,700 -0.1
07/10/2010
4.29
 14,450 4.38 4.38 4.29 0 5,770 -0.1
06/10/2010
4.38
 8,570 4.32 4.45 4.32 0 0 0
05/10/2010
4.32
 9,900 4.35 4.35 4.26 0 2,100 -0.0
04/10/2010
4.35
 16,020 4.51 4.51 4.32 0 3,000 -0.0
01/10/2010
4.51
 1,110 4.70 4.70 4.51 0 0 0
30/09/2010
4.70
 83,380 4.54 4.70 4.32 0 0 0
29/09/2010
4.54
 6,010 4.63 4.63 4.51 0 0 0
28/09/2010
4.63
 18,800 4.54 4.63 4.51 0 0 0
27/09/2010
4.54
 26,990 4.57 4.57 4.51 1,000 0 0.0
24/09/2010: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2010
4.57
 59,300 4.48 4.60 4.51 0 0 0
23/09/2010
4.48
 30,300 4.54 4.57 4.42 0 0 0
22/09/2010
4.54
 48,610 4.48 4.54 4.48 0 0 0
21/09/2010
4.48
 33,720 4.45 4.48 4.42 0 0 0
20/09/2010
4.45
 38,170 4.39 4.45 4.42 0 0 0
17/09/2010
4.39
 25,280 4.39 4.48 4.39 0 0 0
16/09/2010
4.39
 76,400 4.39 4.42 4.30 0 0 0
15/09/2010
4.39
 57,160 4.39 4.42 4.39 300 0 0.0
14/09/2010
4.39
 7,670 4.36 4.48 4.30 0 0 0
13/09/2010
4.36
 27,360 4.45 4.60 4.36 0 0 0
10/09/2010
4.45
 47,140 4.39 4.45 4.42 0 0 0
09/09/2010
4.39
 19,070 4.30 4.39 4.30 0 0 0
08/09/2010
4.30
 22,340 4.30 4.30 4.21 0 0 0
07/09/2010
4.30
 17,220 4.30 4.33 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |