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)
16/11/2022
22.85
 12,400 23.10 23.10 22.00 1,500 0 0.0
15/11/2022
23.10
 1,000 24.33 25.18 22.98 0 0 0.0
14/11/2022
24.33
 15,300 24.54 24.54 24.33 0 0 0.0
11/11/2022
24.54
 3,100 24.54 24.54 24.54 600 0 0.0
10/11/2022
24.54
 10,200 25.39 25.39 24.54 100 1,200 -0.0
09/11/2022
25.39
 100 24.97 25.39 25.39 0 0 0.0
08/11/2022
24.97
 3,200 24.97 25.39 24.71 0 0 0.0
07/11/2022
24.97
 400 24.97 24.97 24.71 0 0 0.0
04/11/2022
24.97
 4,100 25.47 25.47 24.97 1,000 0 0.0
03/11/2022
25.47
 1,500 25.56 25.56 25.47 0 0 0.0
02/11/2022
25.56
 3,000 26.07 26.07 25.39 1,200 0 0.0
01/11/2022
26.07
 2,400 25.22 26.07 25.39 0 0 0.0
31/10/2022
25.22
 7,300 25.22 25.22 25.05 1,000 0 0.0
28/10/2022
25.22
 3,600 26.11 26.11 25.22 0 0 -0.0
27/10/2022
26.11
 700 25.05 26.11 24.97 0 0 0
26/10/2022
25.05
 2,400 25.22 25.22 24.97 0 0 0
25/10/2022
25.22
 2,600 26.07 26.07 24.97 0 0 0
24/10/2022
26.07
 3,200 26.24 26.24 25.05 0 1,200 -0.0
21/10/2022
26.24
 19,800 26.24 26.40 26.24 5,000 0 0.2
20/10/2022
26.24
 5,800 25.81 26.24 25.77 0 0 0
19/10/2022
25.81
 900 25.39 25.81 25.39 0 0 0
18/10/2022
25.39
 1,100 24.63 25.39 25.35 0 0 0.0
17/10/2022
24.63
 4,900 24.97 25.39 24.63 0 0 0.0
14/10/2022
24.97
 4,600 24.97 25.39 24.97 0 0 0.0
13/10/2022
24.97
 1,700 24.97 25.64 24.97 0 0 0.0
12/10/2022
24.97
 900 24.12 25.52 24.97 0 0 0.0
11/10/2022
24.12
 1,500 25.01 25.01 24.12 0 0 0.0
10/10/2022
25.01
 2,200 24.54 25.01 24.54 0 0 0.0
07/10/2022
24.54
 7,600 25.39 25.39 24.12 0 0 0.0
06/10/2022
25.39
 2,100 25.64 26.24 25.39 0 0 0.0
05/10/2022
25.64
 2,500 25.22 25.64 25.39 500 0 0.0
04/10/2022
25.22
 17,100 25.39 26.19 25.22 0 0 0.0
03/10/2022
25.39
 9,200 26.24 26.24 25.13 1,400 0 0.0
30/09/2022
26.24
 3,500 26.24 26.24 25.56 0 0 0.6
29/09/2022
26.24
 2,700 26.32 26.57 26.24 0 0 0.6
28/09/2022
26.32
 37,900 26.24 26.66 26.24 18,300 0 0.6
27/09/2022
26.24
 10,000 26.66 26.66 26.07 0 9,000 -0.3
26/09/2022
26.66
 1,100 27.08 27.08 26.66 0 0 -0.0
23/09/2022
27.08
 6,000 26.66 27.08 26.66 0 0 -0.0
22/09/2022
26.66
 6,500 26.32 26.66 26.24 0 0 -0.0
21/09/2022
26.32
 4,500 26.66 27.00 26.28 0 0 -0.0
20/09/2022
26.66
 2,600 26.45 26.66 26.40 500 1,500 -0.0
19/09/2022
26.45
 13,900 26.53 26.53 26.36 0 10,700 -0.3
16/09/2022
26.53
 18,300 26.49 27.17 26.32 4,300 18,000 -0.4
15/09/2022
26.49
 200 26.66 26.66 26.49 0 200 0.3
14/09/2022
26.66
 4,600 26.66 26.66 26.49 0 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |