CTCP Thủy điện Thác Bà (tbc)

32.50
0.95
(3.01%)
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
(2026-08-19) 		-0.65 -2.02% 28,700 0 0
31.55
35.60
32.50
2 tháng
(2026-07-20) 		-0.30 -0.94% 110,600 0 0
31.50
35.60
32.50
3 tháng
(2026-06-22) 		-0.95 -2.92% 153,200 0 0
31.50
35.60
32.50
6 tháng
(2026-03-23) 		-1.35 -4.12% 385,200 0 0
30.62
35.60
32.50
12 tháng
(2025-09-23) 		-3.05 -8.82% 641,300 0 0
29.75
35.73
32.50
24 tháng
(2024-09-30) 		-3.38 -9.67% 1,651,700 0 0
28.59
38.23
32.50
36 tháng
(2023-10-04) 		-0.08 -0.25% 2,460,800 0 0
26.92
38.23
32.50
60 tháng
(2021-10-14) 		10.06 46.82% 5,835,400 79,120 4.5
20.46
38.23
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
34.12
 15,400 33.70 34.12 33.70 0 0 0
30/05/2024
33.27
 3,400 33.27 33.27 33.27 0 0 0
29/05/2024
33.70
 200 33.70 33.70 33.70 0 0 0
28/05/2024
33.70
 700 33.70 33.70 33.70 0 0 0
27/05/2024
33.53
 200 33.27 33.53 33.27 0 0 0
24/05/2024
33.61
 0 33.61 33.61 33.61 0 0 0
23/05/2024
33.61
 16,000 33.27 33.61 33.27 0 0 0
22/05/2024
33.27
 12,800 33.61 33.61 33.27 0 0 0
21/05/2024
33.61
 0 33.61 33.61 33.61 0 0 0
20/05/2024
33.61
 1,200 33.61 33.66 33.61 0 0 0
17/05/2024
26.92
 3,700 26.96 26.96 26.92 0 0 0
16/05/2024
33.78
 10,800 33.70 33.78 33.70 0 0 0
15/05/2024
33.27
 3,000 33.74 33.74 33.27 0 0 0
14/05/2024
33.27
 12,100 32.84 34.08 32.84 0 0 0
13/05/2024
33.36
 200 33.36 33.36 33.36 0 0 0
10/05/2024
33.27
 2,200 33.27 33.27 33.27 0 0 0
09/05/2024
33.70
 5,000 33.27 33.70 33.27 0 0 0
08/05/2024
33.27
 3,000 33.10 33.27 33.10 0 0 0
07/05/2024
33.27
 0 33.27 33.27 33.27 0 0 0
06/05/2024
33.27
 6,600 33.19 33.27 33.19 0 0 0
03/05/2024
33.10
 3,600 33.27 33.27 33.10 0 0 0
02/05/2024
33.19
 3,800 33.02 33.19 33.02 0 0 0
01/05/2024
31.82
 0 31.82 31.82 31.82 0 0 0
30/04/2024
26.92
 3,700 26.96 26.96 26.92 0 0 0
29/04/2024
26.92
 3,700 26.96 26.96 26.92 0 0 0
26/04/2024
33.02
 1,000 33.02 33.02 33.02 0 0 0
25/04/2024
32.84
 0 32.84 32.84 32.84 0 0 0
24/04/2024
32.84
 4,900 32.59 32.84 32.59 0 0 0
23/04/2024
33.27
 200 33.27 33.27 33.27 0 0 0
22/04/2024
33.27
 0 33.27 33.27 33.27 0 0 0
19/04/2024
33.27
 7,100 33.27 33.27 33.27 0 0 0
18/04/2024
26.92
 3,700 26.96 26.96 26.92 0 0 0
17/04/2024
33.27
 5,300 33.02 33.27 33.02 0 0 0
16/04/2024
33.10
 2,400 33.27 33.27 32.93 0 0 0
15/04/2024
33.36
 1,900 33.44 33.44 33.36 0 0 0
12/04/2024
33.44
 2,000 33.27 33.44 33.27 0 0 0
11/04/2024
33.27
 19,700 33.27 33.27 33.27 0 0 0
10/04/2024
33.27
 5,300 33.27 33.44 33.27 0 0 0
09/04/2024
33.27
 3,400 33.23 33.27 33.23 0 0 0
08/04/2024
33.27
 5,700 33.02 33.27 33.02 0 0 0
05/04/2024
32.84
 7,100 33.27 33.27 32.84 0 0 0
04/04/2024
33.27
 1,500 33.27 33.27 33.27 0 0 0
03/04/2024
33.27
 4,700 33.27 33.27 33.27 0 0 0
02/04/2024
32.50
 2,100 33.27 33.27 32.50 0 0 0
01/04/2024
33.27
 1,100 33.44 33.44 33.27 0 0 0
29/03/2024
33.53
 9,700 33.40 33.53 33.27 0 0 0
28/03/2024
33.44
 0 33.44 33.44 33.44 0 0 0
27/03/2024
33.44
 500 33.44 33.44 33.44 0 0 0
26/03/2024
32.84
 700 32.84 32.84 32.84 0 0 0
25/03/2024
33.27
 3,900 33.19 33.27 33.10 0 0 0
22/03/2024
33.27
 16,100 33.10 33.27 33.10 0 0 0
21/03/2024
33.27
 300 33.27 33.27 33.27 0 0 0
20/03/2024
33.27
 2,700 33.27 33.44 33.27 0 0 0
19/03/2024
33.27
 2,200 33.44 33.44 33.27 0 0 0
18/03/2024
33.27
 5,500 33.27 33.36 33.27 0 0 0
15/03/2024
33.44
 2,500 33.53 33.53 33.27 0 0 0
14/03/2024
33.27
 24,000 33.27 33.61 33.27 0 0 0
13/03/2024
33.27
 5,300 33.27 33.53 33.27 0 0 0
12/03/2024
33.27
 3,800 33.27 33.27 33.27 0 0 0
11/03/2024
33.27
 6,000 33.27 33.53 33.27 0 0 0
08/03/2024
33.27
 1,500 33.27 33.27 33.27 0 0 0
07/03/2024
33.27
 6,300 33.27 33.53 33.27 0 0 0
06/03/2024
33.27
 600 32.63 33.57 32.63 0 0 0
05/03/2024
33.27
 0 33.27 33.27 33.27 0 0 0
04/03/2024
33.27
 1,500 33.70 33.70 33.27 0 0 0
01/03/2024
33.70
 300 33.70 33.70 33.70 0 0 0
29/02/2024
33.27
 0 33.27 33.27 33.27 0 0 0
28/02/2024
33.27
 700 32.63 33.78 32.63 0 0 0
27/02/2024
33.70
 200 33.70 33.70 33.70 0 0 0
26/02/2024
33.61
 300 33.61 33.61 33.61 0 0 0
23/02/2024
33.27
 2,200 33.27 33.27 33.27 0 0 0
22/02/2024
33.27
 5,000 33.27 33.27 33.27 0 0 0
21/02/2024
33.27
 5,600 33.27 33.27 33.27 0 0 0
20/02/2024
33.27
 3,900 33.10 33.27 33.10 0 0 0
19/02/2024
33.10
 2,700 33.10 33.10 33.10 0 0 0
16/02/2024
32.42
 1,700 32.42 32.63 32.42 0 0 0
15/02/2024
32.42
 2,400 32.42 32.42 32.42 0 0 0
14/02/2024
26.92
 3,700 26.96 26.96 26.92 0 0 0
13/02/2024
26.92
 3,700 26.96 26.96 26.92 0 0 0
12/02/2024
33.87
 0 33.87 33.87 33.87 0 0 0
09/02/2024
34.04
 1,400 34.12 34.12 34.04 0 0 0
08/02/2024
35.19
 0 35.19 35.19 35.19 0 0 0
07/02/2024
32.42
 100 32.42 32.42 32.42 0 0 0
06/02/2024
32.59
 400 33.10 33.10 32.59 0 0 0
05/02/2024
33.10
 3,100 32.29 33.10 32.25 0 0 0
02/02/2024
32.42
 100 32.42 32.42 32.42 0 0 0
01/02/2024
33.10
 600 32.25 33.10 32.25 0 0 0
31/01/2024
32.29
 900 33.10 33.10 32.29 0 0 0
30/01/2024
32.25
 100 32.25 32.25 32.25 0 0 0
29/01/2024
32.84
 15,500 32.25 32.84 32.25 0 0 0
26/01/2024
32.25
 6,700 32.25 33.14 32.25 0 0 0
25/01/2024
32.29
 2,000 32.29 32.29 32.29 0 0 0
24/01/2024
32.29
 1,500 32.33 32.97 32.29 0 0 0
23/01/2024
32.42
 2,200 32.50 32.50 32.29 0 0 0
22/01/2024
32.42
 2,300 32.16 33.23 32.16 0 0 0
19/01/2024
32.38
 3,000 32.16 33.27 32.16 0 0 0
18/01/2024
32.42
 7,600 33.27 33.27 32.42 0 0 0
17/01/2024
32.42
 2,100 32.59 32.59 32.42 0 0 0
16/01/2024
32.42
 4,000 32.50 33.27 32.42 0 0 0
15/01/2024
32.46
 1,100 32.46 32.46 32.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |