CTCP Thủy điện Thác Bà (tbc)

39
-0.15
(-0.38%)
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)
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
26/01/2022
26.25
 1,300 25.85 26.25 25.69 0 0 0
25/01/2022
25.85
 8,300 26.98 26.98 25.44 3,200 0 0.1
24/01/2022
26.98
 4,000 27.06 27.06 26.25 1,400 0 0.0
21/01/2022
27.06
 15,900 27.06 27.06 26.90 0 3,400 -0.1
20/01/2022
27.06
 4,100 25.52 27.22 25.52 3,500 0 0.1
19/01/2022
25.52
 1,300 25.28 25.52 25.44 1,100 0 0.0
18/01/2022
25.28
 1,700 26.98 27.02 25.28 0 0 0
17/01/2022
26.98
 11,500 26.98 28.84 26.98 4,300 0 0.1
14/01/2022
26.98
 95,000 25.44 27.06 25.69 88,500 0 2.9
13/01/2022
25.44
 16,300 25.24 25.44 25.24 14,100 0 0.4
12/01/2022
25.24
 13,000 24.80 25.24 24.72 6,500 0 0.2
11/01/2022
24.80
 9,600 24.64 24.80 24.47 4,300 200 0.1
10/01/2022
24.64
 2,700 24.47 24.64 24.39 1,700 0 0
07/01/2022
24.47
 5,300 24.39 24.72 24.39 2,500 0 0.1
06/01/2022
24.39
 5,100 24.39 24.72 24.39 300 0 0.0
05/01/2022
24.39
 1,200 24.72 24.96 24.31 500 0 0.0
04/01/2022
24.72
 6,500 24.31 25.81 24.31 4,000 0 0.1
31/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2021
24.31
 2,600 24.19 24.88 24.31 0 0 0
30/12/2021
24.19
 5,800 24.19 24.19 24.19 0 0 0
29/12/2021
24.19
 9,600 24.23 25.56 24.15 5,000 0 0.2
28/12/2021
24.23
 1,400 24.15 24.23 23.14 100 0 0.0
27/12/2021
24.15
 6,300 24.15 24.62 24.15 3,800 0 0.1
24/12/2021
24.15
 1,700 24.15 24.15 24.15 0 0 0
23/12/2021
24.15
 4,000 24.07 24.23 24.07 1,000 0 0.0
22/12/2021
24.07
 7,600 24.23 24.62 23.92 0 0 0
21/12/2021
24.23
 5,800 24.03 24.23 24.07 0 0 0
20/12/2021
24.03
 9,400 24.00 24.39 24.00 900 0 0.0
17/12/2021
24.00
 10,400 24.00 24.15 24.00 0 0 0
16/12/2021
24.00
 1,500 24.23 24.23 24.00 0 0 0
15/12/2021
24.23
 24,600 24.03 24.23 24.23 0 0 0
14/12/2021
24.03
 6,400 24.39 24.39 23.92 0 0 0
13/12/2021
24.39
 900 24.23 24.46 24.07 0 200 -0.0
10/12/2021
24.23
 9,100 24.23 24.31 24.23 5,700 0 0.2
09/12/2021
24.23
 32,500 24.23 24.23 24.23 5,500 0 0.2
08/12/2021
24.23
 15,400 23.96 24.23 23.96 11,000 0 0.3
07/12/2021
23.96
 3,900 24.00 24.07 23.60 0 0 0
06/12/2021
24.00
 5,300 24.00 24.07 24.00 2,000 0 0.1
03/12/2021
24.00
 4,000 24.00 24.39 24.00 0 0 0
02/12/2021
24.00
 5,200 24.15 24.39 23.92 0 0 0
01/12/2021
24.15
 12,400 25.01 25.01 24.15 1,000 0 0.0
30/11/2021
25.01
 4,200 25.01 25.79 25.01 100 0 0.0
29/11/2021
25.01
 25,500 23.96 25.01 23.96 700 0 0.0
26/11/2021
23.96
 4,500 23.96 24.00 23.96 3,700 2,700 0.0
25/11/2021
23.96
 5,500 23.92 23.96 23.92 0 0 0
24/11/2021
23.92
 7,800 23.96 24.15 23.92 5,400 1,400 0.1
23/11/2021
23.96
 9,100 23.92 23.96 23.92 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |