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)
09/11/2010
3.50
 14,710 3.50 3.53 3.45 0 0 0
08/11/2010
3.50
 5,600 3.56 3.56 3.50 0 0 0
05/11/2010
3.56
 3,340 3.50 3.62 3.50 0 0 0
04/11/2010
3.50
 12,600 3.48 3.50 3.50 0 0 0
03/11/2010
3.48
 17,700 3.48 3.50 3.48 0 0 0
02/11/2010
3.48
 10,360 3.50 3.53 3.48 0 0 0
01/11/2010
3.50
 14,600 3.56 3.56 3.50 0 0 0
29/10/2010
3.56
 9,500 3.62 3.62 3.56 0 0 0
28/10/2010
3.62
 22,010 3.59 3.62 3.50 0 0 0
27/10/2010
3.59
 5,100 3.59 3.70 3.59 0 0 0
26/10/2010
3.59
 9,940 3.48 3.59 3.56 0 0 0
25/10/2010
3.48
 32,490 3.48 3.50 3.48 0 0 0
22/10/2010
3.48
 19,010 3.45 3.59 3.45 1,000 0 0.0
21/10/2010
3.45
 4,710 3.36 3.45 3.39 0 0 0
20/10/2010
3.36
 100,530 3.50 3.50 3.36 0 53,890 -0.7
19/10/2010
3.50
 180,390 3.50 3.53 3.50 0 157,330 -2.0
18/10/2010
3.50
 70,660 3.56 3.56 3.48 0 64,460 -0.8
15/10/2010
3.56
 31,020 3.64 3.64 3.53 0 24,640 -0.3
14/10/2010
3.64
 63,230 3.70 3.70 3.59 0 54,620 -0.7
13/10/2010
3.70
 20,690 3.73 3.73 3.64 0 17,690 -0.2
12/10/2010
3.73
 20,770 3.81 3.81 3.70 0 11,000 -0.1
11/10/2010
3.81
 18,000 3.79 3.87 3.81 0 6,800 -0.1
08/10/2010
3.79
 19,000 3.84 3.84 3.79 0 6,700 -0.1
07/10/2010
3.84
 14,450 3.93 3.93 3.84 0 5,770 -0.1
06/10/2010
3.93
 8,570 3.87 3.98 3.87 0 0 0
05/10/2010
3.87
 9,900 3.90 3.90 3.81 0 2,100 0.0
04/10/2010
3.90
 16,020 4.04 4.04 3.87 0 3,000 0.0
01/10/2010
4.04
 1,110 4.21 4.21 4.04 0 0 0
30/09/2010
4.21
 83,380 4.07 4.21 3.87 0 0 0
29/09/2010
4.07
 6,010 4.15 4.15 4.04 0 0 0
28/09/2010
4.15
 18,800 4.07 4.15 4.04 0 0 0
27/09/2010
4.07
 26,990 4.09 4.09 4.04 1,000 0 0.0
24/09/2010: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2010
4.09
 59,300 4.01 4.12 4.04 0 0 0
23/09/2010
4.01
 30,300 4.06 4.09 3.96 0 0 0
22/09/2010
4.06
 48,610 4.01 4.06 4.01 0 0 0
21/09/2010
4.01
 33,720 3.98 4.01 3.96 0 0 0
20/09/2010
3.98
 38,170 3.93 3.98 3.96 0 0 0
17/09/2010
3.93
 25,280 3.93 4.01 3.93 0 0 0
16/09/2010
3.93
 76,400 3.93 3.96 3.85 0 0 0
15/09/2010
3.93
 57,160 3.93 3.96 3.93 300 0 0.0
14/09/2010
3.93
 7,670 3.90 4.01 3.85 0 0 0
13/09/2010
3.90
 27,360 3.98 4.11 3.90 0 0 0
10/09/2010
3.98
 47,140 3.93 3.98 3.96 0 0 0
09/09/2010
3.93
 19,070 3.85 3.93 3.85 0 0 0
08/09/2010
3.85
 22,340 3.85 3.85 3.77 0 0 0
07/09/2010
3.85
 17,220 3.85 3.88 3.80 0 0 0
06/09/2010
3.85
 24,410 3.93 4.04 3.85 0 0 0
01/09/2010
3.93
 25,690 4.06 4.06 3.93 0 0 0
31/08/2010
4.06
 18,540 4.01 4.09 3.90 0 0 0
30/08/2010
4.01
 28,750 3.82 4.01 4.01 0 0 0
27/08/2010
3.82
 37,860 3.80 3.82 3.69 0 4,000 -0.1
26/08/2010
3.80
 48,040 3.77 3.90 3.77 0 16,000 -0.2
25/08/2010
3.77
 44,660 3.88 3.90 3.75 0 20,000 -0.3
24/08/2010
3.88
 36,580 3.93 3.93 3.82 0 0 0
23/08/2010
3.93
 2,360 3.96 3.96 3.93 0 0 0
20/08/2010
3.96
 20,390 3.96 3.96 3.88 0 0 0
19/08/2010
3.96
 19,450 3.96 3.96 3.85 0 0 0
18/08/2010
3.96
 41,160 3.96 4.06 3.93 0 0 0
17/08/2010
3.96
 46,950 3.96 3.96 3.82 0 0 0
16/08/2010
3.96
 19,010 3.80 3.96 3.90 0 0 0
13/08/2010
3.80
 49,420 3.69 3.85 3.56 0 0 0
12/08/2010
3.69
 35,540 3.82 3.82 3.67 0 0 0
11/08/2010
3.82
 27,180 3.67 3.82 3.67 0 0 0
10/08/2010
3.67
 37,500 3.82 3.82 3.67 0 0 0
09/08/2010
3.82
 9,940 3.96 3.96 3.82 0 0 0
06/08/2010
3.96
 9,490 3.96 3.98 3.96 1,160 0 0.0
05/08/2010
3.96
 37,760 3.88 4.04 3.90 0 0 0
04/08/2010
3.88
 34,950 3.93 3.93 3.88 0 0 0
03/08/2010
3.93
 34,570 3.93 3.96 3.88 0 0 0
02/08/2010
3.93
 34,630 4.04 4.04 3.88 0 0 0
30/07/2010
4.04
 45,560 4.01 4.04 3.88 0 0 0
29/07/2010
4.01
 25,630 4.04 4.04 4.01 0 0 0
28/07/2010
4.04
 7,320 4.11 4.11 4.01 0 0 0
27/07/2010
4.11
 9,110 4.19 4.22 4.11 0 0 0
26/07/2010
4.19
 17,190 4.25 4.25 4.17 0 0 0
23/07/2010
4.25
 50,770 4.19 4.25 4.22 0 0 0
22/07/2010
4.19
 4,590 4.17 4.27 4.19 0 0 0
21/07/2010
4.17
 27,350 4.22 4.25 4.17 0 0 0
20/07/2010
4.22
 10,900 4.27 4.27 4.22 0 0 0
19/07/2010
4.27
 9,810 4.30 4.30 4.22 0 100 0.0
16/07/2010
4.30
 4,780 4.25 4.33 4.25 200 0 0.0
15/07/2010
4.25
 48,870 4.35 4.35 4.22 0 0 0
14/07/2010
4.35
 26,480 4.43 4.48 4.25 0 0 0
13/07/2010
4.43
 17,760 4.33 4.43 4.35 0 0 0
12/07/2010
4.33
 30,330 4.35 4.35 4.33 0 3,000 0.0
09/07/2010
4.35
 30,670 4.22 4.35 4.22 0 0 0
08/07/2010
4.22
 14,410 4.19 4.22 4.19 0 0 0
07/07/2010
4.19
 20,880 4.17 4.22 4.19 0 0 0
06/07/2010
4.17
 64,000 4.27 4.27 4.17 0 0 0
05/07/2010
4.27
 31,020 4.27 4.30 4.25 0 0 0
02/07/2010
4.27
 13,600 4.22 4.27 4.22 0 0 0
01/07/2010
4.22
 27,100 4.19 4.22 4.19 0 0 0
30/06/2010
4.19
 27,500 4.25 4.25 4.19 0 0 0
29/06/2010
4.25
 23,950 4.19 4.25 4.22 0 0 0
28/06/2010
4.19
 6,520 4.25 4.27 4.19 0 0 0
25/06/2010
4.25
 24,660 4.33 4.33 4.19 1,280 0 0.0
24/06/2010
4.33
 27,210 4.35 4.38 4.33 0 0 0
23/06/2010
4.35
 136,390 4.35 4.38 4.27 0 0 0
22/06/2010
4.35
 50,250 4.41 4.41 4.35 0 0 0
21/06/2010
4.41
 26,970 4.38 4.48 4.38 0 0 0

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