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)
12/01/2024
32.46
 600 32.67 32.67 32.46 0 0 0
11/01/2024
32.46
 100 32.46 32.46 32.46 0 0 0
10/01/2024
32.84
 3,200 32.84 33.06 32.84 0 0 0
09/01/2024
33.06
 800 32.42 33.06 32.03 0 0 0
08/01/2024
32.42
 3,800 32.42 32.42 32.42 0 0 0
05/01/2024
31.82
 0 31.82 31.82 31.82 0 0 0
04/01/2024
31.82
 600 32.50 32.50 31.82 0 0 0
03/01/2024
32.67
 400 33.19 33.19 32.67 0 0 0
02/01/2024
31.57
 1,000 32.42 32.42 31.57 0 0 0
01/01/2024
32.42
 100 32.42 32.42 32.42 0 0 0
29/12/2023
32.42
 100 32.42 32.42 32.42 0 0 0
28/12/2023
32.84
 300 32.84 32.84 32.84 0 0 0
27/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2023
32.84
 2,900 31.39 32.84 31.31 0 0 0
26/12/2023
32.42
 1,500 32.42 32.42 32.42 0 0 0
25/12/2023
32.42
 0 32.42 32.42 32.42 0 0 0
22/12/2023
32.42
 0 32.42 32.42 32.42 0 0 0
21/12/2023
32.42
 1,800 32.42 32.42 32.42 0 0 0
20/12/2023
32.71
 3,300 32.71 32.71 32.42 0 0 0
19/12/2023
32.71
 500 32.42 32.71 32.42 0 0 0
18/12/2023
31.67
 700 31.59 31.67 31.59 0 0 0
15/12/2023
31.59
 1,000 32.38 32.38 31.30 0 0 0
14/12/2023
32.38
 0 32.38 32.38 32.38 0 0 0
13/12/2023
32.38
 100 32.38 32.38 32.38 0 0 0
12/12/2023
32.42
 100 32.42 32.42 32.42 0 0 0
11/12/2023
32.42
 6,800 31.30 32.42 30.84 0 0 0
08/12/2023
32.42
 4,100 32.42 33.25 32.38 0 0 0
07/12/2023
31.59
 2,500 31.59 31.59 31.25 0 0 0
06/12/2023
31.59
 1,000 31.59 31.59 31.59 0 0 0
05/12/2023
30.96
 1,300 31.59 31.59 30.96 0 0 0
04/12/2023
32.00
 0 32.00 32.00 32.00 0 0 0
01/12/2023
32.00
 100 32.00 32.00 32.00 0 0 0
30/11/2023
31.59
 1,000 31.59 31.59 31.59 0 0 0
29/11/2023
31.59
 2,000 32.25 32.25 31.34 0 0 0
28/11/2023
32.25
 600 31.42 32.25 31.42 0 0 0
27/11/2023
32.42
 5,100 31.42 32.42 31.42 0 0 0
24/11/2023
31.09
 0 31.09 31.09 31.09 0 0 0
23/11/2023
31.09
 6,100 32.42 32.42 30.76 0 0 0
22/11/2023
32.42
 11,700 32.34 32.50 32.34 0 0 0
21/11/2023
32.42
 100 32.42 32.42 32.42 0 0 0
20/11/2023
32.42
 1,400 32.42 32.42 32.42 0 0 0
17/11/2023
32.00
 0 32.00 32.00 32.00 0 0 0
16/11/2023
32.00
 0 32.00 32.00 32.00 0 0 0
15/11/2023
32.00
 100 32.00 32.00 32.00 0 0 0
14/11/2023
32.00
 4,800 32.42 32.42 32.00 0 0 0
13/11/2023
32.00
 2,500 31.96 32.00 31.84 0 0 0
10/11/2023
32.00
 4,900 31.96 32.00 31.96 0 0 0
09/11/2023
30.80
 0 30.80 30.80 30.80 0 0 0
08/11/2023
30.80
 200 30.46 30.80 30.46 0 0 0
07/11/2023
32.42
 0 32.42 32.42 32.42 0 0 0
06/11/2023
32.42
 2,000 32.00 32.42 32.00 0 0 0
03/11/2023
31.50
 0 31.50 31.50 31.50 0 0 0
02/11/2023
31.50
 1,800 28.76 31.79 28.76 0 0 0
01/11/2023
30.38
 0 30.38 30.38 30.38 0 0 0
31/10/2023
30.38
 0 30.38 30.38 30.38 0 0 0
30/10/2023
30.38
 11,100 30.38 30.38 30.38 0 0 0
27/10/2023
32.38
 100 32.38 32.38 32.38 0 0 0
26/10/2023
32.42
 200 32.42 32.42 32.42 0 0 0
25/10/2023
30.88
 3,800 30.88 30.88 30.88 0 0 0
24/10/2023
30.76
 6,800 30.80 30.80 30.67 0 0 0
23/10/2023
31.21
 2,000 31.21 31.21 31.21 0 0 0
20/10/2023
31.59
 5,500 31.59 31.59 31.59 0 0 0
19/10/2023
31.59
 6,000 31.79 31.79 31.59 0 0 0
18/10/2023
31.59
 100 31.59 31.59 31.59 0 0 0
17/10/2023
31.84
 1,300 32.00 32.00 31.84 0 0 0
16/10/2023
31.84
 2,100 32.00 32.25 31.84 0 0 0
13/10/2023
32.50
 400 32.42 32.50 32.42 0 0 0
12/10/2023
32.00
 300 33.08 33.08 32.00 0 0 0
11/10/2023
32.67
 5,700 33.17 33.17 32.67 0 0 0
10/10/2023
32.67
 300 32.67 32.67 32.67 0 0 0
09/10/2023
32.71
 2,400 32.42 32.71 31.59 0 0 0
06/10/2023
32.17
 5,300 31.63 32.17 31.63 0 0 0
05/10/2023
31.63
 0 31.63 31.63 31.63 0 0 0
04/10/2023
31.63
 0 31.63 31.63 31.63 0 0 0
03/10/2023
31.63
 400 31.59 31.63 31.59 0 0 0
02/10/2023
31.59
 0 31.59 31.59 31.59 0 0 0
29/09/2023
31.59
 600 31.59 31.59 31.59 0 0 0
28/09/2023
31.59
 0 31.59 31.59 31.59 0 0 0
27/09/2023
31.59
 1,900 31.59 31.63 31.59 0 0 0
26/09/2023
31.92
 3,000 31.92 31.92 31.92 0 0 0
25/09/2023
31.92
 300 32.42 32.42 31.92 0 0 0
22/09/2023
32.50
 0 32.50 32.50 32.50 0 0 0
21/09/2023
32.50
 0 32.50 32.50 32.50 0 0 0
20/09/2023
32.50
 0 32.50 32.50 32.50 0 0 0
19/09/2023
32.50
 22,400 32.42 32.58 32.42 0 0 0
18/09/2023
32.42
 8,400 32.42 32.83 32.42 0 0 0
15/09/2023
32.50
 5,600 32.83 32.83 32.50 0 0 0
14/09/2023
31.59
 7,900 31.59 31.59 31.59 0 0 0
13/09/2023
31.59
 0 31.59 31.59 31.59 0 0 0
12/09/2023
31.59
 100 31.59 31.59 31.59 0 0 0
11/09/2023
32.34
 0 32.34 32.34 32.34 0 0 0
08/09/2023
32.34
 0 32.34 32.34 32.34 0 0 0
07/09/2023
32.34
 3,300 32.34 32.34 32.34 0 0 0
06/09/2023
32.34
 9,200 32.38 32.42 32.34 0 0 0
05/09/2023
32.34
 0 32.34 32.34 32.34 0 0 0
04/09/2023
27.43
 0 27.43 27.43 27.43 0 0 0
01/09/2023
25.27
 20,700 25.39 25.44 25.27 0 0 0
31/08/2023
32.34
 11,400 31.59 32.38 31.59 0 0 0
30/08/2023
31.59
 0 31.59 31.59 31.59 0 0 0
29/08/2023
31.59
 17,000 30.96 31.59 30.92 0 0 0
28/08/2023
32.00
 0 32.00 32.00 32.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc