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)
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
14/08/2023
31.59
 100 31.59 31.59 31.59 0 0 0
11/08/2023
31.59
 1,600 31.59 31.59 31.59 0 0 0
10/08/2023
31.59
 5,300 31.59 31.59 31.59 0 0 0
09/08/2023
31.63
 6,400 31.55 31.63 31.55 0 0 0
08/08/2023
31.55
 3,600 30.51 31.55 30.46 0 0 0
07/08/2023
31.92
 5,800 31.59 31.92 29.63 0 0 0
04/08/2023
31.59
 6,200 30.34 31.84 30.34 0 0 0
03/08/2023
31.42
 5,600 30.22 32.21 30.17 0 0 0
02/08/2023
31.34
 3,700 32.42 32.42 31.34 0 0 0
01/08/2023
32.83
 1,100 31.25 32.83 31.25 0 0 0
31/07/2023
32.96
 2,100 33.04 33.04 31.38 0 0 0
28/07/2023
33.21
 200 33.21 33.21 33.21 0 0 0
27/07/2023
33.25
 1,700 31.05 33.25 31.05 0 0 0
26/07/2023
33.25
 8,600 33.25 33.25 31.09 0 0 0
25/07/2023
33.25
 7,200 33.25 33.25 33.25 0 0 0
24/07/2023
33.25
 10,600 33.25 33.25 33.25 0 0 0
21/07/2023
33.25
 9,500 33.25 33.25 31.13 0 0 0
20/07/2023
33.04
 7,700 32.83 33.17 32.83 0 0 0
19/07/2023
32.34
 9,200 32.34 32.34 32.00 0 0 0
18/07/2023
32.00
 28,700 32.83 32.88 32.00 0 0 0
17/07/2023
32.00
 3,600 31.55 32.00 31.55 0 0 0
14/07/2023
31.05
 8,300 30.59 31.05 30.59 0 0 0
13/07/2023
30.51
 4,700 30.34 30.51 30.34 0 0 0
12/07/2023
30.34
 5,000 30.42 30.42 30.17 0 0 0
11/07/2023
30.17
 12,300 30.17 30.17 30.13 0 0 0
10/07/2023
30.17
 1,200 30.17 30.17 30.17 0 0 0
07/07/2023
30.17
 3,700 30.09 30.17 30.09 0 0 0
06/07/2023
30.01
 9,400 29.92 30.01 29.92 0 0 0
05/07/2023
29.92
 1,500 29.92 29.92 29.09 0 0 0
04/07/2023
29.92
 11,600 30.63 30.63 29.92 0 0 0
03/07/2023
29.92
 4,600 30.26 30.26 29.84 0 0 0
30/06/2023
29.92
 6,300 30.17 30.17 29.51 0 0 0
29/06/2023
30.17
 1,000 30.51 30.51 30.17 0 0 0
28/06/2023
30.51
 3,500 30.51 30.51 30.51 0 0 0
27/06/2023
30.51
 34,200 29.51 30.59 29.34 0 0 0
26/06/2023
29.34
 4,500 29.22 29.51 29.22 0 0 0
23/06/2023
29.22
 1,500 27.93 29.22 27.93 0 0 0
22/06/2023
29.22
 800 29.26 29.26 29.22 0 0 0
21/06/2023
29.18
 0 29.18 29.18 29.18 0 0 0
20/06/2023
29.18
 6,100 29.18 29.18 29.14 0 0 0
19/06/2023
29.09
 800 28.26 29.09 28.26 0 0 0
16/06/2023
29.09
 0 29.09 29.09 29.09 0 0 0
15/06/2023
29.09
 2,600 28.59 29.09 28.59 0 0 0
14/06/2023
29.09
 2,400 29.09 29.09 29.01 0 0 0
13/06/2023
28.93
 8,300 28.26 29.09 28.26 0 0 0
12/06/2023
28.26
 4,100 28.43 28.43 28.18 0 0 0
09/06/2023
28.43
 3,700 28.55 28.55 28.43 0 0 0
08/06/2023
28.89
 1,800 27.93 28.89 27.93 0 0 0
07/06/2023
28.18
 900 28.26 28.26 28.18 0 0 0
06/06/2023
28.51
 0 28.51 28.51 28.51 0 0 0
05/06/2023
28.51
 100 28.51 28.51 28.51 0 0 0
02/06/2023
27.85
 0 27.85 27.85 27.85 0 0 0
01/06/2023
27.85
 7,300 27.89 27.93 27.14 0 0 0
31/05/2023
29.14
 1,100 29.09 30.67 29.09 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2023
29.05
 4,500 29.01 29.09 29.01 0 0 0
29/05/2023
29.09
 2,800 28.69 29.09 28.69 0 0 0
26/05/2023
29.09
 5,400 28.30 29.09 28.22 0 0 0
25/05/2023
28.22
 0 28.22 28.22 28.22 0 0 0
24/05/2023
28.22
 7,600 28.62 28.62 27.90 0 0 0
23/05/2023
28.06
 3,300 27.90 28.62 27.90 0 0 0
22/05/2023
27.98
 1,400 28.50 28.50 27.90 0 0 0
19/05/2023
28.22
 400 28.66 28.66 27.82 0 0 0
18/05/2023
27.82
 1,200 27.82 27.82 27.82 0 0 0
17/05/2023
26.70
 2,400 27.90 27.90 26.70 0 0 0
16/05/2023
27.02
 3,700 26.70 27.02 25.67 0 0 0
15/05/2023
27.02
 100 27.02 27.02 27.02 0 0 0
12/05/2023
27.02
 300 26.94 27.02 26.94 0 0 0
11/05/2023
27.02
 0 27.02 27.02 27.02 0 0 0
10/05/2023
27.02
 0 27.02 27.02 27.02 0 0 0
09/05/2023
27.02
 5,100 27.02 27.02 27.02 0 0 0
08/05/2023
27.74
 3,700 27.82 27.82 27.74 0 0 0
05/05/2023
27.82
 200 27.82 27.82 27.82 0 0 0
04/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
03/05/2023
25.94
 600 25.94 25.94 25.94 0 0 0
02/05/2023
25.11
 8,500 25.11 25.11 25.03 0 0 0
01/05/2023
23.91
 3,600 23.87 23.91 23.75 0 0 0
28/04/2023
27.82
 600 27.82 27.82 27.82 0 0 0
27/04/2023
27.82
 3,500 27.82 27.82 27.82 0 0 0
26/04/2023
27.82
 0 27.82 27.82 27.82 0 0 0
25/04/2023
27.82
 2,500 27.82 27.82 27.26 0 0 0
24/04/2023
27.82
 5,000 27.34 27.82 27.26 0 0 0
21/04/2023
27.34
 0 27.34 27.34 27.34 0 0 0
20/04/2023
27.34
 17,500 27.82 27.90 26.26 0 0 0
19/04/2023
27.82
 5,200 27.90 28.06 27.82 0 0 0
18/04/2023
27.90
 10,900 27.14 27.90 27.14 0 0 0
17/04/2023
27.90
 8,000 25.19 27.90 25.19 0 0 0
14/04/2023
26.70
 1,200 26.70 26.70 26.70 0 0 0
13/04/2023
26.30
 3,700 27.58 27.58 26.30 0 0 0
12/04/2023
27.74
 6,300 27.66 27.82 27.66 0 0 0
11/04/2023
26.70
 2,100 26.34 26.70 26.34 0 0 0
10/04/2023
26.34
 10,900 27.86 28.02 26.34 0 0 0

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