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)
13/04/2023
29.37
 3,700 30.97 30.97 29.37 1,000 0 0.0
12/04/2023
30.97
 6,300 29.82 31.06 30.89 6,300 0 0.2
11/04/2023
29.82
 2,100 29.42 29.82 29.42 0 100 -0.0
10/04/2023
29.42
 10,900 29.37 31.29 29.42 6,200 0 0.2
07/04/2023
29.37
 0 29.37 29.37 29.37 0 0 -0.0
06/04/2023
29.37
 100 29.37 29.37 29.37 0 100 -0.0
05/04/2023
29.37
 100 29.37 29.37 29.37 0 0 0.1
04/04/2023
29.37
 6,400 29.73 29.73 28.30 0 0 0.1
03/04/2023
29.73
 4,800 29.64 29.82 29.73 2,500 200 0.1
31/03/2023
29.64
 1,500 29.55 29.73 29.55 700 0 0.0
30/03/2023
29.55
 5,100 29.55 29.55 29.55 4,600 0 0.2
29/03/2023
29.55
 3,600 29.37 29.55 29.55 2,800 0 0.1
28/03/2023
29.37
 300 28.88 29.37 28.88 100 100 0
27/03/2023
28.88
 400 29.37 29.37 28.53 200 0 0.0
24/03/2023
29.37
 200 29.37 29.37 29.37 100 0 0.0
23/03/2023
29.37
 0 29.37 29.37 29.37 0 0 0
22/03/2023
29.37
 1,700 29.95 29.95 29.37 1,000 100 0.0
21/03/2023
29.95
 1,700 29.37 30.71 29.37 1,500 0 0.5
20/03/2023
29.37
 300 29.73 29.73 29.37 0 0 0.1
17/03/2023
29.73
 3,700 29.82 29.82 29.73 2,100 0 0.1
16/03/2023
29.82
 0 29.82 29.82 29.82 300 100 0.0
15/03/2023
29.82
 300 29.82 29.91 29.82 100 0 0.0
14/03/2023
29.82
 10,500 29.73 29.91 29.73 6,600 0 0.2
13/03/2023
29.73
 4,700 29.73 29.73 29.73 2,100 0 0.1
10/03/2023
29.73
 1,500 29.37 29.82 29.73 1,400 0 0.0
09/03/2023
29.37
 6,100 29.28 29.42 29.37 4,000 0 0.1
08/03/2023
29.28
 3,500 29.28 29.28 29.28 2,000 0 0.1
07/03/2023
29.28
 500 28.93 29.28 28.66 0 0 0.0
06/03/2023
28.93
 900 28.97 29.37 28.88 100 0 0.0
03/03/2023
28.97
 600 28.93 28.97 28.97 400 0 0.0
02/03/2023
28.93
 9,500 29.37 29.37 28.93 6,100 0 0.2
01/03/2023
29.37
 2,400 29.37 29.37 29.24 1,000 0 0.0
28/02/2023
29.37
 4,300 29.19 29.37 28.93 2,000 2,200 -0.0
27/02/2023
29.19
 1,900 29.28 29.28 28.93 700 0 0.0
24/02/2023
29.28
 19,700 29.28 29.33 29.24 19,400 3,200 0.5
23/02/2023
29.28
 7,600 29.11 29.28 29.11 4,000 0 0.1
22/02/2023
29.11
 8,200 28.93 29.11 28.39 1,100 0 0.0
21/02/2023
28.93
 4,700 28.48 28.93 28.48 2,100 0 0.1
20/02/2023
28.48
 4,700 28.44 28.48 28.39 600 0 0.0
17/02/2023
28.44
 1,600 28.48 28.48 28.44 0 0 0.0
16/02/2023
28.48
 1,100 28.39 28.48 28.48 700 0 0.0
15/02/2023
28.39
 6,600 28.44 28.48 28.39 3,300 500 0.1
14/02/2023
28.44
 7,500 28.22 28.44 28.22 7,300 0 0.2
13/02/2023
28.22
 11,500 28.22 28.22 28.17 3,500 0 0.1
10/02/2023
28.22
 0 28.22 28.22 28.22 0 0 0.2
09/02/2023
28.22
 6,400 28.17 28.22 28.17 6,000 0 0.2
08/02/2023
28.17
 6,300 28.22 28.22 28.13 3,200 0 0.1
07/02/2023
28.22
 2,200 28.08 28.30 28.22 1,800 0 0.1
06/02/2023
28.08
 5,100 28.04 28.08 28.04 2,900 0 0.1
03/02/2023
28.04
 8,500 28.04 28.04 27.95 2,400 0 0.1
02/02/2023
28.04
 800 27.59 28.04 27.59 0 0 0.1
01/02/2023
27.59
 7,700 27.59 28.04 27.59 3,900 0 0.1
31/01/2023
27.59
 3,400 27.59 27.99 27.59 2,200 0 0.1
30/01/2023
27.59
 5,100 27.24 27.59 27.59 2,400 0 0.1
27/01/2023
27.24
 5,700 27.24 27.41 27.15 2,400 0 0.1
19/01/2023
27.24
 6,900 27.19 27.46 27.24 6,900 0 0.2
18/01/2023
27.19
 2,700 27.10 27.19 26.97 600 0 0.0
17/01/2023
27.10
 15,900 27.06 27.15 27.06 9,200 0 0.3
16/01/2023
27.06
 17,100 26.97 27.10 26.26 12,200 0 0.4
13/01/2023
26.97
 41,100 26.88 26.97 26.84 21,300 0 0.6
12/01/2023
26.88
 4,800 26.97 26.97 26.75 2,100 0 0.1
11/01/2023
26.97
 0 26.97 26.97 26.97 0 0 0.1
10/01/2023
26.97
 22,600 27.06 27.06 26.70 12,500 10,100 0.1
09/01/2023
27.06
 20,700 27.24 27.24 27.06 14,800 6,000 0.3
06/01/2023
27.24
 33,000 26.70 27.24 27.15 7,900 0 0.2
05/01/2023
26.70
 3,600 26.52 26.70 26.52 2,600 0 0.1
04/01/2023
26.52
 2,800 26.52 26.61 26.52 1,600 0 0.0
03/01/2023
26.52
 7,900 26.26 26.52 26.26 2,400 0 0.1
30/12/2022
26.26
 100 25.81 26.26 26.26 0 0 0.0
29/12/2022
25.81
 3,200 26.26 26.26 25.81 800 0 0.0
28/12/2022
26.26
 2,000 26.08 26.26 26.26 1,000 0 0.0
27/12/2022
26.08
 100 26.08 26.08 26.08 0 0 0.0
26/12/2022
26.08
 3,600 25.90 26.08 25.90 600 0 0.0
23/12/2022
25.90
 1,500 25.99 25.99 25.86 0 0 0.0
22/12/2022
25.99
 6,000 26.17 26.52 25.99 0 0 0.0
21/12/2022
26.17
 6,600 25.50 26.26 26.08 0 0 0.0
20/12/2022
25.50
 3,000 26.35 26.35 25.46 1,600 1,000 0.0
19/12/2022
26.35
 3,200 25.81 26.35 25.99 0 0 0.0
16/12/2022
25.81
 1,200 26.61 26.61 25.81 0 0 0.0
15/12/2022
26.61
 0 26.61 26.61 26.61 0 0 0.0
14/12/2022
26.61
 100 25.81 26.61 26.61 0 0 0.0
13/12/2022
25.81
 1,000 25.63 25.81 25.54 700 0 0.0
12/12/2022
25.63
 2,400 25.72 26.61 25.63 0 0 0.1
09/12/2022
25.72
 2,600 26.08 26.08 25.63 2,000 0 0.1
08/12/2022
26.08
 2,200 25.99 26.08 25.95 400 0 0.0
07/12/2022
25.99
 2,800 25.72 26.08 25.90 1,000 0 0.0
06/12/2022
25.72
 12,500 25.68 25.72 25.46 500 10 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2022
25.68
 14,800 25.81 26.70 25.46 600 0 0.0
02/12/2022
25.81
 32,500 24.97 26.24 25.30 16,100 0 0.5
01/12/2022
24.97
 10,800 25.39 25.81 24.97 0 0 -0.0
30/11/2022
25.39
 4,100 24.46 25.39 24.50 0 0 -0.0
29/11/2022
24.46
 600 25.35 25.39 24.46 0 100 -0.0
28/11/2022
25.35
 2,100 24.29 25.35 24.33 0 0 -0.0
25/11/2022
24.29
 4,000 24.20 24.54 24.29 0 0 -0.0
24/11/2022
24.20
 200 24.54 24.54 24.20 0 0 -0.0
23/11/2022
24.54
 600 23.95 24.54 23.99 0 0 -0.0
22/11/2022
23.95
 1,200 24.71 24.71 23.95 0 0 -0.0
21/11/2022
24.71
 3,500 23.27 24.71 24.50 0 0 -0.0
18/11/2022
23.27
 2,300 23.23 24.54 23.02 0 1,500 -0.0
17/11/2022
23.23
 2,300 22.85 24.25 23.02 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |