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)
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
20/04/2022
25.60
 19,700 26.17 26.41 25.60 9,800 0 0.3
19/04/2022
26.17
 3,000 26.25 26.25 26.17 1,000 0 0.0
18/04/2022
26.25
 13,100 26.41 26.49 26.09 200 0 0.0
15/04/2022
26.41
 2,700 26.49 26.49 25.44 500 0 0
14/04/2022
26.49
 1,000 25.77 26.49 25.52 300 0 0.0
13/04/2022
25.77
 2,400 25.85 25.85 25.60 0 0 0
12/04/2022
25.85
 8,300 26.25 26.33 25.85 0 0 0
08/04/2022
26.25
 9,800 26.25 26.61 26.25 600 0 0.0
07/04/2022
26.25
 7,600 26.25 26.49 25.85 100 0 0.0
06/04/2022
26.25
 2,600 26.01 26.33 26.17 0 0 0
05/04/2022
26.01
 2,200 26.09 26.41 26.01 0 0 0
04/04/2022
26.09
 4,500 26.49 26.49 25.89 100 0 0.0
01/04/2022
26.49
 12,500 25.69 26.49 25.69 300 0 0.0
31/03/2022
25.69
 2,000 25.28 26.21 25.28 100 0 0.0
30/03/2022
25.28
 1,900 25.28 25.28 25.04 0 0 0
29/03/2022
25.28
 4,800 25.69 25.69 25.20 0 0 0
28/03/2022
25.69
 1,700 25.60 25.69 25.52 0 0 0
25/03/2022
25.60
 2,700 25.60 25.69 25.60 0 0 0
24/03/2022
25.60
 5,400 25.60 25.69 25.44 0 900 -0.0
23/03/2022
25.60
 3,000 25.69 25.69 25.60 1,500 0 0.0
22/03/2022
25.69
 16,700 25.60 25.85 25.60 2,200 0 0.1
21/03/2022
25.60
 3,100 25.60 25.60 25.56 0 0 0
18/03/2022
25.60
 2,300 25.60 25.77 25.56 200 0 0.0
17/03/2022
25.60
 12,800 25.12 25.69 25.16 10,600 0 0.3
16/03/2022
25.12
 2,700 25.12 26.25 25.08 0 0 0
15/03/2022
25.12
 10,100 25.77 25.77 25.08 0 0 0
14/03/2022
25.77
 16,300 25.04 26.21 24.64 0 0 0
11/03/2022
25.04
 90,500 25.04 25.44 25.04 0 90,500 -2.8
10/03/2022
25.04
 12,600 25.52 26.25 25.04 500 3,800 -0.1
09/03/2022
25.52
 4,100 25.48 25.52 24.88 0 0 0
08/03/2022
25.48
 16,600 25.44 25.48 25.44 0 3,800 -0.1
07/03/2022
25.44
 6,800 25.12 25.44 25.36 2,000 2,800 -0.0
04/03/2022
25.12
 8,800 24.84 25.44 25.12 0 2,600 -0.1
03/03/2022
24.84
 1,400 25.04 26.25 24.84 300 0 0.0
02/03/2022
25.04
 200 25.36 25.36 25.04 0 0 0
01/03/2022
25.36
 4,500 25.40 25.40 25.36 0 4,000 -0.1
28/02/2022
25.40
 700 26.25 26.25 25.20 0 0 0
25/02/2022
26.25
 8,600 25.44 26.25 25.69 8,500 0 0.3
24/02/2022
25.44
 1,200 25.08 25.44 25.08 0 0 0
23/02/2022
25.08
 1,800 25.08 25.08 25.08 0 0 0
22/02/2022
25.08
 600 25.85 26.25 25.08 0 0 0
21/02/2022
25.85
 4,000 25.52 25.85 25.85 3,500 0 0.1
18/02/2022
25.52
 0 25.52 25.52 25.52 0 0 0
17/02/2022
25.52
 3,100 25.12 25.85 24.92 400 0 0.0
16/02/2022
25.12
 1,300 26.05 26.05 25.12 0 0 0
15/02/2022
26.05
 1,200 25.44 26.17 26.01 0 0 0
14/02/2022
25.44
 4,900 25.44 25.44 25.04 900 0 0.0
11/02/2022
25.44
 800 25.08 25.44 25.04 0 0 0
10/02/2022
25.08
 7,400 26.33 26.33 24.96 0 6,200 -0.2
09/02/2022
26.33
 1,000 25.28 26.41 25.04 0 0 0
08/02/2022
25.28
 15,600 25.28 25.44 24.23 4,100 11,600 -0.2
07/02/2022
25.28
 100 26.25 26.25 25.28 100 0 0.0
28/01/2022
26.25
 5,100 26.25 26.65 26.25 3,700 0 0.1
27/01/2022
26.25
 2,200 26.25 26.25 26.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |