CTCP Thủy điện Thác Bà (tbc)

30.80
0.10
(0.33%)
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
(2026-09-08) 		0.80 2.50% 53,900 -27,100 0
30.80
32.85
30.80
2 tháng
(2026-08-10) 		0.80 2.50% 67,000 -27,100 0
30.80
33.80
30.80
3 tháng
(2026-07-10) 		0.60 1.86% 168,300 -27,100 0
30.80
33.80
30.80
6 tháng
(2026-04-13) 		-0.15 -0.46% 324,900 -27,100 0
30.80
33.80
30.80
12 tháng
(2025-10-13) 		-2.08 -5.95% 602,500 -27,100 0
30.80
35.73
30.80
24 tháng
(2024-10-18) 		-3.92 -10.67% 1,610,100 -27,100 0
30.80
38.06
30.80
36 tháng
(2023-10-24) 		2.04 6.65% 2,382,600 -27,100 0
30.38
38.06
30.80
60 tháng
(2021-11-03) 		11.59 54.65% 5,466,200 -27,100 0
20.46
38.06
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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
25/08/2023
32.00
 12,500 31.59 32.00 31.59 0 0 0
24/08/2023
31.01
 2,500 30.76 31.01 30.76 0 0 0
23/08/2023
31.59
 9,600 31.59 31.59 30.76 0 0 0
22/08/2023
31.92
 9,200 31.92 31.92 31.92 0 0 0
21/08/2023
31.92
 9,200 31.67 31.92 31.67 0 0 0
18/08/2023
31.59
 1,100 32.21 32.21 31.59 0 0 0
17/08/2023
32.21
 0 32.21 32.21 32.21 0 0 0
16/08/2023
32.21
 2,800 32.17 32.21 32.17 0 0 0
15/08/2023
31.67
 2,200 32.17 32.17 31.67 0 0 0

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