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)
22/11/2021
23.92
 18,300 23.92 23.96 23.88 4,000 0 0.1
19/11/2021
23.92
 17,500 23.92 24.23 23.92 6,000 0 0.2
18/11/2021
23.92
 11,200 23.92 24.00 23.92 8,000 0 0.2
17/11/2021
23.92
 11,800 23.92 24.00 23.92 4,600 0 0.1
16/11/2021
23.92
 9,500 23.92 24.00 23.92 6,600 0 0.2
15/11/2021
23.92
 13,100 23.92 24.03 23.92 0 0 0
12/11/2021
23.92
 12,700 23.84 24.00 23.84 5,000 0 0.2
11/11/2021
23.84
 6,600 23.76 23.84 23.76 1,300 0 0.0
10/11/2021
23.76
 22,400 23.84 23.84 23.76 8,000 0 0.2
09/11/2021
23.84
 13,300 23.80 23.84 23.84 700 0 0.0
08/11/2021
23.80
 19,400 23.88 23.92 23.76 11,000 0 0.3
05/11/2021
23.88
 17,600 23.76 23.88 23.76 4,000 0 0.1
04/11/2021
23.76
 9,300 23.68 23.84 23.76 6,100 0 0.2
03/11/2021
23.68
 41,200 23.76 23.92 23.68 16,000 0 0.5
02/11/2021
23.76
 42,800 24.07 24.07 23.72 600 0 0.0
01/11/2021
24.07
 13,200 24.23 24.23 24.07 800 0 0.0
29/10/2021
24.23
 9,200 24.23 24.23 23.92 0 0 0
28/10/2021
24.23
 11,400 23.92 24.23 23.92 2,000 0 0.1
27/10/2021
23.92
 11,700 23.96 23.96 23.68 3,000 0 0.1
26/10/2021
23.96
 9,700 23.68 23.96 23.68 0 500 -0.0
25/10/2021
23.68
 22,600 23.60 23.76 23.68 5,500 0 0.2
22/10/2021
23.60
 18,200 23.84 23.84 23.57 2,000 500 0.0
21/10/2021
23.84
 66,200 23.92 23.92 23.45 0 0 0
20/10/2021
23.92
 8,800 24.15 24.15 23.92 0 0 0
19/10/2021
24.15
 13,100 24.15 24.23 24.15 1,300 0 0.0
18/10/2021
24.15
 19,100 24.07 24.62 24.07 1,700 0 0.1
15/10/2021
24.07
 19,900 24.00 24.07 23.84 1,900 0 0.1
14/10/2021
24.00
 7,000 23.84 24.07 23.45 300 0 0.0
13/10/2021
23.84
 1,200 24.15 24.15 23.84 0 0 0
12/10/2021
24.15
 7,000 24.23 24.23 23.84 3,800 0 0.1
11/10/2021
24.23
 26,600 23.45 25.01 23.45 0 0 0
08/10/2021
23.45
 21,300 23.92 23.92 23.45 1,300 0 0.0
07/10/2021
23.92
 27,500 24.62 24.62 23.60 3,600 0 0.1
06/10/2021
24.62
 8,100 24.46 24.70 24.23 0 0 0
05/10/2021
24.46
 15,500 24.23 24.70 24.15 0 0 0
04/10/2021
24.23
 63,200 23.14 24.70 23.06 0 4,400 -0.1
01/10/2021
23.14
 4,400 22.98 23.37 22.74 77,370 77,370 0
30/09/2021
22.98
 4,600 22.98 22.98 22.82 0 1,300 -0.0
29/09/2021
22.98
 5,900 23.37 23.37 22.98 0 0 0
28/09/2021
23.37
 4,500 22.67 23.76 23.37 0 0 0
27/09/2021
22.67
 23,500 23.14 23.45 22.67 7,000 2,200 0.1
24/09/2021
23.14
 13,400 23.06 23.76 23.06 0 0 0
23/09/2021
23.06
 3,200 23.06 23.06 22.90 2,000 0 0.1
22/09/2021
23.06
 11,900 23.06 23.06 22.67 0 0 0
21/09/2021
23.06
 21,500 22.90 23.06 22.67 5,000 0 0.1
20/09/2021
22.90
 12,200 23.29 23.29 22.90 6,900 0 0.2
17/09/2021
23.29
 6,400 23.45 23.45 23.14 1,200 300 0.0
16/09/2021
23.45
 2,900 22.90 24.23 22.98 300 0 0.0
15/09/2021
22.90
 12,900 22.90 23.06 22.90 5,500 0 0.2
14/09/2021
22.90
 23,300 22.98 22.98 22.67 14,400 0 0.4
13/09/2021
22.98
 17,900 23.06 23.06 22.67 6,000 0 0.2
10/09/2021
23.06
 3,500 22.98 23.45 22.67 1,100 200 0.0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
09/09/2021
22.98
 12,300 23.10 23.84 22.67 200 0 0.0
08/09/2021
23.10
 12,200 23.28 23.39 22.69 3,600 0 0.1
07/09/2021
23.28
 35,100 23.21 23.36 23.17 16,200 0 0.5
06/09/2021
23.21
 30,000 23.25 23.62 23.06 0 0 0
01/09/2021
23.25
 70,800 22.84 23.32 22.99 0 0 0
31/08/2021
22.84
 34,100 22.61 22.91 22.46 2,200 0 0.1
30/08/2021
22.61
 22,400 22.17 22.69 22.28 0 0 0
27/08/2021
22.17
 12,000 22.32 22.46 22.13 0 0 0
26/08/2021
22.32
 1,700 22.46 22.46 22.32 1,000 0 0.0
25/08/2021
22.46
 2,200 22.50 22.54 22.32 0 0 0
24/08/2021
22.50
 10,100 22.13 22.50 21.57 300 0 0.0
23/08/2021
22.13
 7,000 22.43 22.43 22.13 0 0 0
20/08/2021
22.43
 75,700 22.65 22.65 22.43 35,700 6,500 0.9
19/08/2021
22.65
 55,300 22.24 22.69 22.32 0 2,000 -0.1
18/08/2021
22.24
 22,500 21.91 22.28 21.91 1,300 0 0.0
17/08/2021
21.91
 22,700 21.83 22.17 21.83 2,900 0 0.1
16/08/2021
21.83
 79,000 21.24 21.94 21.46 1,000 0 0.0
13/08/2021
21.24
 46,500 20.83 21.24 20.83 0 0 0
12/08/2021
20.83
 6,000 21.01 21.01 20.83 500 0 0.0
11/08/2021
21.01
 16,200 20.60 21.05 20.46 0 0 0
10/08/2021
20.60
 4,700 20.60 20.60 20.60 0 0 0
09/08/2021
20.60
 6,500 20.42 20.72 20.42 0 0 0
06/08/2021
20.42
 3,300 20.34 20.42 20.38 0 0 0
05/08/2021
20.34
 7,300 20.49 20.49 20.34 2,000 0 0.1
04/08/2021
20.49
 7,100 20.46 20.98 20.49 0 100 -0.0
03/08/2021
20.46
 2,500 20.46 20.46 20.46 0 0 0
02/08/2021
20.46
 6,100 20.38 20.79 20.46 0 0 0
30/07/2021
20.38
 500 20.23 20.38 20.38 0 0 0
29/07/2021
20.23
 5,900 20.53 20.53 20.23 0 0 0
28/07/2021
20.53
 9,200 20.46 20.75 20.08 400 0 0.0
27/07/2021
20.46
 5,400 20.42 20.49 20.16 0 0 0
26/07/2021
20.42
 2,000 20.46 20.46 19.94 500 0 0.0
23/07/2021
20.46
 600 20.46 20.46 20.46 0 0 0
22/07/2021
20.46
 1,700 20.46 20.79 20.46 0 0 0
21/07/2021
20.46
 13,100 20.08 20.83 20.38 0 0 0
20/07/2021
20.08
 2,300 20.08 20.08 20.08 0 0 0
19/07/2021
20.08
 7,500 20.38 20.38 20.08 2,400 0 0.1
16/07/2021
20.38
 2,700 19.75 20.46 19.86 0 0 0
15/07/2021
19.75
 8,100 19.71 19.75 19.64 0 0 0
14/07/2021
19.71
 1,000 19.64 19.79 19.71 0 0 0
13/07/2021
19.64
 900 19.71 19.71 19.64 0 0 0
12/07/2021
19.71
 20,600 20.08 20.08 19.53 2,200 0 0.1
09/07/2021
20.08
 9,400 20.08 20.31 20.08 800 0 0.0
08/07/2021
20.08
 15,100 20.08 20.12 20.08 0 0 0
07/07/2021
20.08
 13,300 20.08 20.08 20.01 0 0 0
06/07/2021
20.08
 19,800 20.49 20.49 20.08 2,400 0 0.1
05/07/2021
20.49
 4,300 20.53 20.68 20.31 0 0 0
02/07/2021
20.53
 2,400 20.53 20.53 20.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |