CTCP Thủy điện Thác Bà (tbc)

40
0.30
(0.76%)
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
(2024-10-23) 		-1 -2.44% 28,700 -100 -0.0
39.70
41.50
40
2 tháng
(2024-09-23) 		0.75 1.91% 66,700 -1,400 -0.1
38.70
41.50
40
3 tháng
(2024-08-26) 		1.73 4.53% 116,400 -900 -0.0
38.27
41.50
40
6 tháng
(2024-05-27) 		2.56 6.84% 375,300 3,785 0.2
37.15
41.97
40
12 tháng
(2023-11-28) 		3.99 11.07% 748,300 -56,115 -2.1
34.58
41.97
40
24 tháng
(2022-12-05) 		14.32 55.77% 1,824,700 411,275 15.8
25.50
41.97
40
36 tháng
(2021-12-08) 		15.77 65.09% 3,571,200 370,005 16.5
22.85
41.97
40
60 tháng
(2019-12-19) 		24.59 159.64% 9,837,860 598,555 23.5
14.02
41.97
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2021
20.53
 28,200 20.68 20.83 20.23 0 0 0
30/06/2021
20.68
 1,100 20.53 20.75 20.68 0 0 0
29/06/2021
20.53
 5,300 20.75 21.05 20.46 0 0 0
28/06/2021
20.75
 30,200 20.23 21.20 20.23 0 0 0
25/06/2021
20.23
 14,500 20.23 20.23 20.16 0 0 0
24/06/2021
20.23
 3,300 20.31 20.31 20.23 0 0 0
23/06/2021
20.31
 11,400 20.46 20.53 20.31 0 0 0
22/06/2021
20.46
 23,300 20.31 21.16 20.31 900 0 0.0
21/06/2021
20.31
 5,400 20.42 20.42 20.23 0 0 0
18/06/2021
20.42
 31,500 20.16 20.42 20.08 0 0 0
17/06/2021
20.16
 11,900 20.16 20.27 20.08 0 0 0
16/06/2021
20.16
 11,300 20.08 20.16 20.08 0 0 0
15/06/2021
20.08
 3,400 20.31 20.38 20.08 0 0 0
14/06/2021
20.31
 28,300 20.08 20.68 20.08 0 0 0
11/06/2021
20.08
 18,900 20.08 20.34 19.94 0 0 0
10/06/2021
20.08
 10,200 20.23 20.23 20.08 0 0 0
09/06/2021
20.23
 21,000 19.56 20.23 19.56 0 3,100 -0.1
08/06/2021
19.56
 115,600 20.79 20.79 19.49 0 91,000 -2.5
07/06/2021
20.79
 51,200 20.83 20.98 20.79 31,100 27,700 0.1
04/06/2021
20.83
 23,600 20.98 20.98 20.83 0 13,000 -0.4
03/06/2021
20.98
 14,900 20.98 21.01 20.94 0 2,700 -0.1
02/06/2021
20.98
 8,800 20.83 20.98 20.83 0 1,400 -0.0
01/06/2021
20.83
 15,000 21.31 21.42 20.83 0 4,300 -0.1
31/05/2021
21.31
 700 21.05 21.31 20.83 0 0 0
28/05/2021
21.05
 1,700 21.13 21.42 20.79 100 0 0.0
27/05/2021
21.13
 0 21.13 21.13 21.13 0 0 0
26/05/2021
21.13
 14,000 21.05 21.20 21.05 0 0 0
25/05/2021
21.05
 8,200 20.90 21.16 20.83 0 0 0
24/05/2021
20.90
 18,000 20.83 21.20 20.90 0 0 0
21/05/2021
20.83
 2,300 20.49 20.83 20.79 0 200 -0.0
20/05/2021
20.49
 7,900 20.83 20.83 20.31 0 0 0
19/05/2021
20.83
 1,300 20.83 20.83 20.83 0 0 0
18/05/2021
20.83
 1,700 20.75 20.83 20.38 0 0 0
17/05/2021
20.75
 10,000 20.60 20.75 20.38 0 0 0
14/05/2021
20.60
 5,900 20.60 20.60 20.49 0 0 0
13/05/2021
20.60
 12,000 21.24 21.24 20.60 300 0 0.0
12/05/2021
21.24
 164,400 19.86 21.24 20.01 137,700 0 3.9
11/05/2021
19.86
 4,700 19.79 20.05 19.75 2,500 0 0.1
10/05/2021
19.79
 6,900 19.56 19.79 19.49 1,200 0 0.0
07/05/2021
19.56
 100 19.56 19.56 19.56 0 0 0
06/05/2021
19.56
 5,200 19.45 19.56 19.49 0 0 0
05/05/2021
19.45
 4,300 19.53 19.71 19.45 200 0 0.0
04/05/2021
19.53
 28,100 19.38 19.53 19.27 800 500 0.0
29/04/2021
19.38
 400 19.41 19.41 19.38 0 0 0
28/04/2021
19.41
 21,200 19.34 19.71 19.41 0 0 0
27/04/2021
19.34
 21,900 19.56 19.56 19.34 0 0 0
26/04/2021
19.56
 9,200 19.41 19.71 19.49 0 0 0
23/04/2021
19.41
 27,000 19.34 19.41 19.27 1,900 0 0.0
22/04/2021
19.34
 10,600 19.19 19.86 19.27 0 0 0
20/04/2021
19.19
 4,400 19.75 19.75 19.15 0 0 0
19/04/2021
19.75
 31,800 19.19 19.94 19.19 0 11,300 -0.3
16/04/2021
19.19
 43,000 19.15 19.27 19.15 2,500 3,600 -0.0
15/04/2021
19.15
 12,300 19.15 19.15 19.12 0 8,800 -0.2
14/04/2021
19.15
 12,300 19.12 19.15 19.04 100 8,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |