Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	31.30	300	31.30	31.30	31.30	0	0	0
22/10/2026	31.30	1,200	30.70	31.30	30.70	0	0	0
21/10/2026	31.50	400	31.50	31.50	31.50	0	0	0
20/10/2026	31.50	1,700	31.50	31.50	31.50	0	0	0
19/10/2026	31.50	600	31.70	31.70	31.50	0	100	0
16/10/2026	31.50	1,900	31.40	31.70	31.40	0	0	0
15/10/2026	31.75	400	31.05	31.75	31.05	0	0	0
14/10/2026	31.80	600	30.10	31.80	30.10	0	0	0
13/10/2026	32.80	200	32.80	32.80	32.80	0	0	0
12/10/2026	32.80	2,500	32.75	32.85	32.75	0	0	0
09/10/2026	32.80	600	32.40	32.80	32.40	0	0	0
08/10/2026	32.80	5,400	31.80	32.80	31.80	0	5,300	0
07/10/2026	31.80	1,500	32.85	32.85	31.80	0	700	0
06/10/2026	32.85	600	32.50	32.85	32.40	0	100	0
05/10/2026	32.40	3,700	32.40	32.40	32.40	0	2,500	0
02/10/2026	32.40	400	32.40	32.40	32.40	0	0	0
01/10/2026	31.75	3,800	32.45	32.45	31.75	0	3,500	0
30/09/2026	32.45	1,600	31.50	32.45	31.50	0	1,500	0
29/09/2026	31.60	5,000	31.55	31.60	31.55	0	4,800	0
28/09/2026	31.55	3,200	31.60	31.60	31.50	0	2,500	0
25/09/2026	31.60	7,300	31.50	31.60	31.50	0	6,200	0
24/09/2026	31.60	0	31.60	31.60	31.60	0	0	0
23/09/2026	31.60	2,200	31.60	31.60	31.50	0	0	0
22/09/2026	31.60	6,800	32	32	31.55	0	0	0
21/09/2026	32.50	400	32.50	32.50	32.50	0	0	0
18/09/2026	32.50	100	32.50	32.50	32.50	0	0	0
17/09/2026	31.55	100	31.55	31.55	31.55	0	0	0
16/09/2026	31.55	300	31.55	31.55	31.55	0	0	0
15/09/2026	31.55	400	31.70	31.70	31.55	0	0	0
14/09/2026	31.55	3,700	31.60	31.60	31.55	0	0	0
11/09/2026	31.90	300	31.90	31.90	31.90	0	0	0
10/09/2026	32	5,000	32	32	32	0	0	0
09/09/2026	32	2,100	31.55	32	31.50	0	0	0
08/09/2026	32	0	32	32	32	0	0	0
07/09/2026	32	100	32	32	32	0	0	0
04/09/2026	32	0	32	32	32	0	0	0
03/09/2026	32	2,200	31.55	32	31.55	0	0	0
28/08/2026	32	1,300	32	32	32	0	0	0
27/08/2026	32	0	32	32	32	0	0	0
26/08/2026	32	1,500	33	33	32	0	0	0
25/08/2026	33.80	1,400	32	33.80	32	0	0	0
24/08/2026	33	800	32.95	33	32.95	0	0	0
21/08/2026	33	200	33	33	33	0	0	0
20/08/2026	32.20	1,000	32.20	32.20	32.20	0	0	0
19/08/2026	32.20	1,900	31.70	32.20	31.70	0	0	0
18/08/2026	32.20	400	33	33	32.20	0	0	0
17/08/2026	32.20	0	32.20	32.20	32.20	0	0	0
14/08/2026	32.20	800	32.20	32.20	32.20	0	0	0
13/08/2026	32	200	32	32	32	0	0	0
12/08/2026	32.50	0	32.50	32.50	32.50	0	0	0
11/08/2026	32.50	200	32	32.50	32	0	0	0
10/08/2026	32	1,100	32.20	32.20	32	0	0	0
07/08/2026	32	3,100	31.50	32	31.50	0	0	0
06/08/2026	32	11,000	32	32	32	0	0	0
05/08/2026	32	100	32	32	32	0	0	0
04/08/2026	31.50	11,500	31.50	31.50	31.50	0	0	0
03/08/2026	31.50	100	31.50	31.50	31.50	0	0	0
31/07/2026	31.50	5,500	31.90	31.90	31.50	0	0	0
30/07/2026	31.90	1,500	31.90	31.90	31.50	0	0	0
29/07/2026	31.75	1,900	32.20	32.20	31.50	0	0	0
28/07/2026	32	700	32	32	32	0	0	0
27/07/2026	32	4,500	31.55	32	31.55	0	0	0
24/07/2026	31.90	4,500	32.20	32.20	31.60	0	0	0
23/07/2026	32	8,000	32.15	32.30	32	0	0	0
22/07/2026	31.90	11,300	31.80	31.90	31.40	0	0	0
21/07/2026	31.85	0	31.85	31.85	31.85	0	0	0
20/07/2026	31.85	15,500	31.50	31.90	31.50	0	0	0
17/07/2026	32	4,300	32	32	31.60	0	0	0
16/07/2026	31.50	1,600	31.50	31.50	31.50	0	0	0
15/07/2026	32	7,900	31.95	32	31.95	0	0	0
14/07/2026	32	4,900	32	32	32	0	0	0
13/07/2026	32	1,900	33	33	32	0	0	0
10/07/2026	32.20	1,500	32.05	32.75	32.05	0	0	0
09/07/2026	32.85	1,300	32.10	32.85	32.10	0	0	0
08/07/2026	32.10	600	32.50	32.50	32.10	0	0	0
07/07/2026	32.10	4,000	32.05	32.85	32.05	0	0	0
06/07/2026	32	1,600	32.50	32.50	32	0	0	0
03/07/2026	32.50	100	32.50	32.50	32.50	0	0	0
02/07/2026	33.15	0	33.15	33.15	33.15	0	0	0
01/07/2026	33.15	2,500	32.10	33.15	32.10	0	0	0
30/06/2026	33	2,100	32.80	33	32.80	0	0	0
29/06/2026	33.75	100	33.75	33.75	33.75	0	0	0
26/06/2026	32.50	6,400	32.50	32.50	32.50	0	0	0
25/06/2026	32.50	0	32.50	32.50	32.50	0	0	0
24/06/2026	32.50	600	32.50	32.50	32.50	0	0	0
23/06/2026	32.50	1,100	32.50	32.50	32.45	0	0	0
22/06/2026	32.50	100	32.50	32.50	32.50	0	0	0
19/06/2026	32.50	4,700	32.50	32.50	32.50	0	0	0
18/06/2026	32.50	1,900	32	32.50	32	0	0	0
17/06/2026	32	2,700	32	32	31.20	0	0	0
16/06/2026	32.70	400	32.70	32.70	32.70	0	0	0
15/06/2026	32.75	700	32.75	32.75	32.75	0	0	0
12/06/2026	32.75	500	32.10	32.75	32.10	0	0	0
11/06/2026	32.75	1,100	32	32.75	32	0	0	0
10/06/2026	32.95	0	32.95	32.95	32.95	0	0	0
09/06/2026	32.95	200	31.20	32.95	31.20	0	0	0
08/06/2026	33	0	33	33	33	0	0	0
05/06/2026	33	2,500	32	33	32	0	0	0
04/06/2026	32	400	32	32	32	0	0	0
03/06/2026	32	3,500	31.95	32	31.50	0	0	0

Page:
1
2
3
>>

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	31.30 32.85 31.30
2 tháng (2026-08-10)	0.80	2.50%	67,000	-27,100	0	31.30 33.80 31.30
3 tháng (2026-07-10)	0.60	1.86%	168,300	-27,100	0	31.30 33.80 31.30
6 tháng (2026-04-13)	-0.15	-0.46%	324,900	-27,100	0	31.06 33.80 31.30
12 tháng (2025-10-13)	-2.08	-5.95%	602,500	-27,100	0	31.06 35.73 31.30
24 tháng (2024-10-18)	-3.92	-10.67%	1,610,100	-27,100	0	31.06 38.06 31.30
36 tháng (2023-10-24)	2.04	6.65%	2,382,600	-27,100	0	30.38 38.06 31.30
60 tháng (2021-11-03)	11.59	54.65%	5,466,200	-27,100	0	20.46 38.06 31.30

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH