CTCP Thủy điện Thác Bà (tbc)

40
0.30
(0.76%)
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)
07/09/2023
36.11
 3,300 36.11 36.11 36.11 3,200 0 0.1
06/09/2023
36.11
 9,200 36.11 36.20 36.11 8,000 0 0.3
05/09/2023
36.11
 0 36.11 36.11 36.11 0 0 0
31/08/2023
36.11
 11,400 35.27 36.15 35.27 100 0 0.0
30/08/2023
35.27
 0 35.27 35.27 35.27 0 0 0
29/08/2023
35.27
 17,000 35.74 35.74 34.53 0 0 0
28/08/2023
35.74
 0 35.74 35.74 35.74 0 0 0
25/08/2023
35.74
 12,500 34.62 35.74 35.27 3,300 0 0.1
24/08/2023
34.62
 2,500 35.27 35.27 34.34 0 2,500 -0.1
23/08/2023
35.27
 9,600 35.64 35.64 34.34 0 0 0
22/08/2023
35.64
 9,200 35.64 35.64 35.64 1,700 1,500 0.0
21/08/2023
35.64
 9,200 35.27 35.64 35.36 2,200 0 0.1
18/08/2023
35.27
 1,100 35.97 35.97 35.27 500 0 0.0
17/08/2023
35.97
 0 35.97 35.97 35.97 0 0 0
16/08/2023
35.97
 2,800 35.36 35.97 35.92 1,600 0 0.1
15/08/2023
35.36
 2,200 35.27 35.92 35.36 0 0 0
14/08/2023
35.27
 100 35.27 35.27 35.27 0 0 0
11/08/2023
35.27
 1,600 35.27 35.27 35.27 600 0 0.0
10/08/2023
35.27
 5,300 35.32 35.32 35.27 5,200 0 0.2
09/08/2023
35.32
 6,400 35.23 35.32 35.23 6,100 0 0.2
08/08/2023
35.23
 3,600 35.64 35.64 34.02 0 0 0
07/08/2023
35.64
 5,800 35.27 35.64 33.09 3,800 4,400 -0.0
04/08/2023
35.27
 6,200 35.09 35.55 33.88 4,000 0 0.2
03/08/2023
35.09
 5,600 34.99 35.97 33.69 1,000 0 0.0
02/08/2023
34.99
 3,700 36.66 36.66 34.99 2,700 100 0.1
01/08/2023
36.66
 1,100 36.80 36.80 34.90 0 0 0
31/07/2023
36.80
 2,100 37.08 37.08 35.04 200 0 0.0
28/07/2023
37.08
 200 37.13 37.13 37.08 0 0 0
27/07/2023
37.13
 1,700 37.13 37.13 34.67 0 0 0
26/07/2023
37.13
 8,600 37.13 37.13 34.72 1,000 0 0.0
25/07/2023
37.13
 7,200 37.13 37.13 37.13 5,400 0 0.2
24/07/2023
37.13
 10,600 37.13 37.13 37.13 10,400 500 0.4
21/07/2023
37.13
 9,500 36.90 37.13 34.76 4,200 0 0.2
20/07/2023
36.90
 7,700 36.11 37.04 36.66 4,500 0 0.2
19/07/2023
36.11
 9,200 35.74 36.11 35.74 8,000 0 0.3
18/07/2023
35.74
 28,700 35.74 36.71 35.74 28,700 0 1.1
17/07/2023
35.74
 3,600 34.34 35.74 35.23 2,000 0 0.1
14/07/2023
34.34
 8,200 34.07 34.34 34.16 3,400 0 0.1
13/07/2023
34.07
 4,700 33.88 34.07 33.88 2,300 0 0.1
12/07/2023
33.88
 5,000 33.69 33.97 33.69 2,700 0 0.1
11/07/2023
33.69
 7,300 33.69 33.69 33.65 10,500 0 0.4
10/07/2023
33.69
 1,200 33.69 33.69 33.69 100 0 0.0
07/07/2023
33.69
 3,700 33.51 33.69 33.60 0 0 0
06/07/2023
33.51
 9,400 32.49 33.51 33.42 7,300 0 0.3
05/07/2023
32.49
 1,300 33.42 33.42 32.49 700 0 0.0
04/07/2023
33.42
 8,600 33.42 34.20 33.42 8,800 300 0.3
03/07/2023
33.42
 4,600 33.42 33.79 33.32 3,400 0 0.1
30/06/2023
33.42
 6,300 33.69 33.69 32.95 5,500 0 0.2
29/06/2023
33.69
 1,000 34.07 34.07 33.69 800 0 0.0
28/06/2023
34.07
 3,500 34.07 34.07 34.07 3,400 0 0.1
27/06/2023
34.07
 34,200 32.77 34.16 32.77 5,700 100 0.2
26/06/2023
32.77
 4,500 32.63 32.95 32.63 1,200 600 0.0
23/06/2023
32.63
 1,500 32.63 32.63 31.19 0 0 0
22/06/2023
32.63
 800 32.58 32.67 32.63 0 0 0
21/06/2023
32.58
 0 32.58 32.58 32.58 0 0 0
20/06/2023
32.58
 6,100 32.49 32.58 32.53 4,500 0 0.2
19/06/2023
32.49
 800 32.49 32.49 31.56 300 0 0.0
16/06/2023
32.49
 0 32.49 32.49 32.49 0 0 0
15/06/2023
32.49
 2,600 32.49 32.49 31.93 2,200 2,000 0.0
14/06/2023
32.49
 2,400 32.30 32.49 32.39 2,200 0 0.1
13/06/2023
32.30
 8,300 31.56 32.49 31.56 7,600 0 0.3
12/06/2023
31.56
 4,100 31.74 31.74 31.47 4,100 0 0.1
09/06/2023
31.74
 3,700 32.26 32.26 31.74 2,000 0 0.1
08/06/2023
32.26
 1,800 31.47 32.26 31.19 200 0 0.0
07/06/2023
31.47
 900 31.84 31.84 31.47 600 0 0.0
06/06/2023
31.84
 0 31.84 31.84 31.84 0 0 0
05/06/2023
31.84
 100 31.10 31.84 31.84 0 0 0
02/06/2023
31.10
 0 31.10 31.10 31.10 0 0 0
01/06/2023
31.10
 7,300 32.53 32.53 30.31 0 0 0
31/05/2023
32.53
 1,100 32.44 34.25 32.49 900 0 0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2023
32.44
 4,500 32.49 32.49 32.39 1,900 0 0.1
29/05/2023
32.49
 2,800 32.49 32.49 32.04 1,500 0 0.1
26/05/2023
32.49
 5,400 31.51 32.49 31.51 1,000 0 0.0
25/05/2023
31.51
 0 31.51 31.51 31.51 0 0 0
24/05/2023
31.51
 7,600 31.33 31.95 31.15 5,600 0 0.2
23/05/2023
31.33
 3,300 31.24 31.95 31.15 2,000 0 0.1
22/05/2023
31.24
 1,400 31.51 31.82 31.15 1,200 0 0.0
19/05/2023
31.51
 400 31.06 32.00 31.06 100 0 0.0
18/05/2023
31.06
 1,200 29.82 31.06 31.06 700 0 0.0
17/05/2023
29.82
 2,400 30.17 31.15 29.82 1,500 0 0.1
16/05/2023
30.17
 3,700 30.17 30.17 28.66 0 1,500 -0.0
15/05/2023
30.17
 100 30.17 30.17 30.17 0 0 0
12/05/2023
30.17
 300 30.17 30.17 30.08 0 100 -0.0
11/05/2023
30.17
 0 30.17 30.17 30.17 0 0 0
10/05/2023
30.17
 0 30.17 30.17 30.17 0 0 0
09/05/2023
30.17
 5,100 30.97 30.97 30.17 2,300 5,100 -0.1
08/05/2023
30.97
 3,700 31.06 31.06 30.97 2,300 3,200 -0.0
05/05/2023
31.06
 200 31.06 31.06 31.06 0 200 -0.0
04/05/2023
31.06
 0 31.06 31.06 31.06 0 0 0
28/04/2023
31.06
 300 31.06 31.06 31.06 600 0 0.0
27/04/2023
31.06
 3,500 31.06 31.06 31.06 3,500 0 0.1
26/04/2023
31.06
 0 31.06 31.06 31.06 0 0 0.0
25/04/2023
31.06
 2,500 31.06 31.06 30.44 1,200 0 0.0
24/04/2023
31.06
 5,000 30.53 31.06 30.44 2,600 100 0.1
21/04/2023
30.53
 0 30.53 30.53 30.53 0 0 0.2
20/04/2023
30.53
 17,500 31.06 31.15 29.33 6,500 0 0.2
19/04/2023
31.06
 5,200 31.15 31.33 31.06 4,300 0 0.2
18/04/2023
31.15
 10,900 31.15 31.15 30.31 5,000 100 0.2
17/04/2023
31.15
 8,000 29.82 31.15 28.13 0 3,800 -0.1
14/04/2023
29.82
 1,200 29.37 29.82 29.82 1,200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |