CTCP Thủy điện Thác Bà (tbc)

39.15
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
(2024-08-20) 		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)
13/09/2022
26.66
 6,800 26.57 26.74 26.57 0 0 0.3
12/09/2022
26.57
 4,500 26.66 26.66 26.57 0 70 0.3
09/09/2022
26.66
 11,100 26.07 26.66 26.07 9,700 0 0.3
08/09/2022
26.07
 5,100 26.07 26.28 26.07 300 0 0.0
07/09/2022
26.07
 4,100 26.07 26.49 26.07 500 0 0.0
06/09/2022
26.07
 3,100 26.07 26.15 26.07 0 0 0.1
05/09/2022
26.07
 7,500 26.24 26.57 26.07 2,000 0 0.1
31/08/2022
26.24
 4,400 25.98 26.24 25.90 0 0 0.1
30/08/2022
25.98
 2,900 26.74 26.74 25.98 0 0 0.1
29/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/08/2022
26.74
 5,000 26.57 26.74 26.24 0 0 0.1
26/08/2022
26.57
 8,500 26.33 26.65 26.53 0 0 0.1
25/08/2022
26.33
 5,600 26.49 26.65 26.25 1,600 0 0.1
24/08/2022
26.49
 6,700 26.65 26.65 26.41 400 0 0.0
23/08/2022
26.65
 9,000 26.53 26.65 26.25 100 0 0.0
22/08/2022
26.53
 20,000 26.49 26.53 26.49 2,100 0 0.1
19/08/2022
26.49
 4,900 26.45 26.65 25.60 0 0 0.0
18/08/2022
26.45
 17,800 25.40 26.49 25.69 100 0 0.0
17/08/2022
25.40
 5,600 25.69 25.85 24.64 0 0 0.1
16/08/2022
25.69
 2,700 25.69 25.69 25.69 0 0 0.1
15/08/2022
25.69
 6,000 25.40 25.69 25.44 2,300 0 0.1
12/08/2022
25.40
 8,300 25.20 25.40 25.04 2,000 0 0.1
11/08/2022
25.20
 3,800 25.44 25.44 25.20 0 0 0.0
10/08/2022
25.44
 1,300 25.04 25.44 25.12 100 0 0.0
09/08/2022
25.04
 4,500 25.44 25.44 25.04 0 0 0.0
08/08/2022
25.44
 2,800 25.04 25.44 25.04 100 0 0.0
05/08/2022
25.04
 4,100 25.04 25.44 25.04 0 0 0.0
04/08/2022
25.04
 5,800 25.04 25.16 24.72 100 0 0.0
03/08/2022
25.04
 700 24.72 25.04 25.04 700 0 0.0
02/08/2022
24.72
 1,800 24.80 24.80 24.72 0 0 0.1
01/08/2022
24.80
 8,000 24.64 24.80 24.64 0 0 0.1
29/07/2022
24.64
 2,100 24.64 24.64 24.64 0 0 0.1
28/07/2022
24.64
 5,600 24.64 24.64 24.64 2,400 300 0.1
27/07/2022
24.64
 5,100 24.72 24.72 24.64 1,200 0 0.0
26/07/2022
24.72
 1,200 24.68 24.88 24.64 0 0 0.0
25/07/2022
24.68
 3,500 24.68 25.04 24.68 1,000 0 0.0
22/07/2022
24.68
 2,000 24.64 25.04 24.64 0 0 -0.3
21/07/2022
24.64
 9,200 25.04 25.04 24.64 0 0 -0.3
20/07/2022
25.04
 9,700 24.64 25.04 24.64 0 8,300 -0.3
19/07/2022
24.64
 3,500 24.64 24.64 24.55 0 1,700 -0.1
18/07/2022
24.64
 8,500 24.55 24.64 24.55 0 0 -0.0
15/07/2022
24.55
 7,000 24.47 24.55 24.47 0 0 -0.0
14/07/2022
24.47
 5,400 24.47 24.64 24.47 0 0 -0.0
13/07/2022
24.47
 100 23.42 24.47 24.47 0 0 -0.0
12/07/2022
23.42
 2,000 24.55 24.55 23.42 0 0 -0.0
11/07/2022
24.55
 1,400 24.64 24.64 24.07 0 1,000 -0.0
08/07/2022
24.64
 0 24.64 24.64 24.64 0 0 -0.0
07/07/2022
24.64
 8,200 24.27 24.64 23.99 0 0 0.0
06/07/2022
24.27
 700 24.64 24.64 24.27 100 0 0.0
05/07/2022
24.64
 600 24.23 24.64 24.23 500 0 0.0
04/07/2022
24.23
 25,800 24.23 24.23 24.23 100 17,900 -0.5
01/07/2022
24.23
 16,700 24.23 24.23 24.11 0 3,900 -0.1
30/06/2022
24.23
 4,100 24.23 24.64 24.23 100 1,800 -0.1
29/06/2022
24.23
 100 24.27 24.27 24.23 0 0 0
28/06/2022
24.27
 10,700 24.23 24.27 24.23 0 8,000 -0.2
27/06/2022
24.23
 100 24.72 24.72 24.23 0 0 -0.2
24/06/2022
24.72
 9,300 24.07 24.72 23.63 0 5,000 -0.2
23/06/2022
24.07
 0 24.07 24.07 24.07 0 0 -0.2
22/06/2022
24.07
 6,100 23.91 24.64 24.07 0 0 -0.2
21/06/2022
23.91
 19,700 24.51 24.51 23.83 1,800 9,700 -0.2
20/06/2022
24.51
 8,700 24.68 24.68 24.51 3,200 4,200 -0.0
17/06/2022
24.68
 9,200 24.68 24.68 24.47 0 6,000 -0.2
16/06/2022
24.68
 20,200 24.64 24.68 24.64 0 17,700 -0.5
15/06/2022
24.64
 4,500 25.04 25.04 24.51 0 0 0.1
14/06/2022
25.04
 1,800 24.72 25.44 25.04 1,700 0 0.1
13/06/2022
24.72
 36,300 25.36 25.36 24.47 1,400 16,000 -0.4
10/06/2022
25.36
 5,500 25.40 25.81 25.12 0 2,400 -0.1
09/06/2022
25.40
 3,000 25.44 25.44 25.40 2,500 400 0.1
08/06/2022
25.44
 200 24.55 25.44 25.44 0 0 -0.1
07/06/2022
24.55
 8,400 24.55 25.40 24.55 0 0 0
06/06/2022
24.55
 23,300 24.64 24.64 24.55 0 17,900 -0.5
03/06/2022
24.64
 800 24.64 24.64 24.64 100 600 -0.0
02/06/2022
24.64
 10,100 24.80 24.80 24.64 0 3,100 -0.1
01/06/2022
24.80
 3,600 24.80 24.88 24.80 1,300 2,400 -0.0
31/05/2022
24.80
 3,200 24.23 25.08 24.80 0 2,300 -0.1
30/05/2022
24.23
 18,400 24.11 24.23 23.87 1,400 15,000 -0.4
27/05/2022
24.11
 2,000 24.15 24.15 24.03 200 400 -0.0
26/05/2022
24.15
 1,100 24.11 24.76 23.99 100 0 0.0
25/05/2022
24.11
 2,000 23.83 24.19 24.11 0 1,600 -0.0
24/05/2022
23.83
 6,200 23.83 24.96 23.83 0 3,600 -0.1
23/05/2022
23.83
 3,100 24.19 24.19 23.46 0 2,000 -0.1
20/05/2022
24.19
 700 23.67 24.19 24.19 0 500 -0.0
19/05/2022
23.67
 17,800 24.23 24.23 23.02 0 15,300 -0.4
18/05/2022
24.23
 9,200 24.47 24.47 23.46 0 7,500 -0.2
17/05/2022
24.47
 1,900 24.07 24.64 23.42 0 1,000 -0.0
16/05/2022
24.07
 10,300 24.23 24.64 24.07 0 4,300 -0.1
13/05/2022
24.23
 11,600 24.27 24.47 23.91 1,400 0 0.0
12/05/2022
24.27
 4,300 25.04 25.04 24.27 0 300 -0.0
11/05/2022
25.04
 300 24.47 25.04 24.51 0 0 0
10/05/2022
24.47
 8,200 24.39 24.80 24.39 500 0 0.0
09/05/2022
24.39
 9,200 25.08 25.08 24.39 700 6,000 -0.2
06/05/2022
25.08
 100 25.52 25.52 25.08 0 0 0
05/05/2022
25.52
 17,400 25.85 25.85 25.04 100 5,700 -0.2
04/05/2022
25.85
 9,600 25.85 25.85 25.85 1,500 5,300 -0.1
29/04/2022
25.85
 3,100 26.49 26.49 25.85 2,000 0 0.1
28/04/2022
26.49
 24,000 25.04 26.49 25.04 7,700 0 0.2
27/04/2022
25.04
 100 25.04 25.04 25.04 0 0 0
26/04/2022
25.04
 12,600 25.52 25.52 25.04 1,400 0 0.0
25/04/2022
25.52
 5,200 25.44 25.85 25.36 2,600 0 0.1
22/04/2022
25.44
 3,900 25.12 25.85 25.04 300 0 0.0
21/04/2022
25.12
 2,400 25.60 25.60 25.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |