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
(2024-10-23) 		-1 -2.44% 28,700 -100 -0.0
39.70
41.50
40
2 tháng
(2024-09-23) 		0.75 1.91% 66,700 -1,400 -0.1
38.70
41.50
40
3 tháng
(2024-08-26) 		1.73 4.53% 116,400 -900 -0.0
38.27
41.50
40
6 tháng
(2024-05-27) 		2.56 6.84% 375,300 3,785 0.2
37.15
41.97
40
12 tháng
(2023-11-28) 		3.99 11.07% 748,300 -56,115 -2.1
34.58
41.97
40
24 tháng
(2022-12-05) 		14.32 55.77% 1,824,700 411,275 15.8
25.50
41.97
40
36 tháng
(2021-12-08) 		15.77 65.09% 3,571,200 370,005 16.5
22.85
41.97
40
60 tháng
(2019-12-19) 		24.59 159.64% 9,837,860 598,555 23.5
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)
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
06/09/2010
4.30
 24,410 4.39 4.51 4.30 0 0 0
01/09/2010
4.39
 25,690 4.54 4.54 4.39 0 0 0
31/08/2010
4.54
 18,540 4.48 4.57 4.36 0 0 0
30/08/2010
4.48
 28,750 4.27 4.48 4.48 0 0 0
27/08/2010
4.27
 37,860 4.24 4.27 4.12 0 4,000 -0.1
26/08/2010
4.24
 48,040 4.21 4.36 4.21 0 16,000 -0.2
25/08/2010
4.21
 44,660 4.33 4.36 4.18 0 20,000 -0.3
24/08/2010
4.33
 36,580 4.39 4.39 4.27 0 0 0
23/08/2010
4.39
 2,360 4.42 4.42 4.39 0 0 0
20/08/2010
4.42
 20,390 4.42 4.42 4.33 0 0 0
19/08/2010
4.42
 19,450 4.42 4.42 4.30 0 0 0
18/08/2010
4.42
 41,160 4.42 4.54 4.39 0 0 0
17/08/2010
4.42
 46,950 4.42 4.42 4.27 0 0 0
16/08/2010
4.42
 19,010 4.24 4.42 4.36 0 0 0
13/08/2010
4.24
 49,420 4.12 4.30 3.98 0 0 0
12/08/2010
4.12
 35,540 4.27 4.27 4.09 0 0 0
11/08/2010
4.27
 27,180 4.09 4.27 4.09 0 0 0
10/08/2010
4.09
 37,500 4.27 4.27 4.09 0 0 0
09/08/2010
4.27
 9,940 4.42 4.42 4.27 0 0 0
06/08/2010
4.42
 9,490 4.42 4.45 4.42 1,160 0 0.0
05/08/2010
4.42
 37,760 4.33 4.51 4.36 0 0 0
04/08/2010
4.33
 34,950 4.39 4.39 4.33 0 0 0
03/08/2010
4.39
 34,570 4.39 4.42 4.33 0 0 0
02/08/2010
4.39
 34,630 4.51 4.51 4.33 0 0 0
30/07/2010
4.51
 45,560 4.48 4.51 4.33 0 0 0
29/07/2010
4.48
 25,630 4.51 4.51 4.48 0 0 0
28/07/2010
4.51
 7,320 4.60 4.60 4.48 0 0 0
27/07/2010
4.60
 9,110 4.68 4.71 4.60 0 0 0
26/07/2010
4.68
 17,190 4.74 4.74 4.65 0 0 0
23/07/2010
4.74
 50,770 4.68 4.74 4.71 0 0 0
22/07/2010
4.68
 4,590 4.65 4.77 4.68 0 0 0
21/07/2010
4.65
 27,350 4.71 4.74 4.65 0 0 0
20/07/2010
4.71
 10,900 4.77 4.77 4.71 0 0 0
19/07/2010
4.77
 9,810 4.80 4.80 4.71 0 100 -0.0
16/07/2010
4.80
 4,780 4.74 4.83 4.74 200 0 0.0
15/07/2010
4.74
 48,870 4.86 4.86 4.71 0 0 0
14/07/2010
4.86
 26,480 4.95 5.01 4.74 0 0 0
13/07/2010
4.95
 17,760 4.83 4.95 4.86 0 0 0
12/07/2010
4.83
 30,330 4.86 4.86 4.83 0 3,000 -0.0
09/07/2010
4.86
 30,670 4.71 4.86 4.71 0 0 0
08/07/2010
4.71
 14,410 4.68 4.71 4.68 0 0 0
07/07/2010
4.68
 20,880 4.65 4.71 4.68 0 0 0
06/07/2010
4.65
 64,000 4.77 4.77 4.65 0 0 0
05/07/2010
4.77
 31,020 4.77 4.80 4.74 0 0 0
02/07/2010
4.77
 13,600 4.71 4.77 4.71 0 0 0
01/07/2010
4.71
 27,100 4.68 4.71 4.68 0 0 0
30/06/2010
4.68
 27,500 4.74 4.74 4.68 0 0 0
29/06/2010
4.74
 23,950 4.68 4.74 4.71 0 0 0
28/06/2010
4.68
 6,520 4.74 4.77 4.68 0 0 0
25/06/2010
4.74
 24,660 4.83 4.83 4.68 1,280 0 0.0
24/06/2010
4.83
 27,210 4.86 4.89 4.83 0 0 0
23/06/2010
4.86
 136,390 4.86 4.89 4.77 0 0 0
22/06/2010
4.86
 50,250 4.92 4.92 4.86 0 0 0
21/06/2010
4.92
 26,970 4.89 5.01 4.89 0 0 0
18/06/2010
4.89
 44,030 5.01 5.01 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |