CTCP Thủy điện Thác Bà (tbc)

40
-1.40
(-3.38%)
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
(2024-10-09) 		0 0% 27,800 -1,000 -0.0
40
41.50
40
2 tháng
(2024-09-09) 		0.47 1.18% 88,200 -1,900 -0.1
38.70
41.50
40
3 tháng
(2024-08-12) 		0.71 1.81% 265,900 -2,800 -0.1
38.07
41.83
40
6 tháng
(2024-05-13) 		2.75 7.39% 423,200 1,440 0.1
37.15
41.97
40
12 tháng
(2023-11-14) 		4.26 11.93% 767,600 -62,860 -2.4
34.58
41.97
40
24 tháng
(2022-11-21) 		15.29 61.87% 1,874,300 424,330 15.9
23.95
41.97
40
36 tháng
(2021-11-24) 		16.08 67.24% 3,639,500 375,860 16.6
22.85
41.97
40
60 tháng
(2019-12-05) 		23.87 147.93% 9,848,280 595,710 23.4
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)
30/03/2021
18.82
 24,900 18.86 18.97 18.82 0 14,000 -0.4
29/03/2021
18.86
 27,600 18.75 18.86 18.67 0 12,200 -0.3
26/03/2021
18.75
 26,300 18.89 18.89 18.75 0 300 -0.0
25/03/2021
18.89
 24,600 18.82 18.89 18.67 0 17,400 -0.4
24/03/2021
18.82
 11,400 18.89 18.89 18.75 0 0 0
23/03/2021
18.89
 23,300 18.82 18.97 18.75 1,000 3,000 -0.1
22/03/2021
18.82
 35,100 18.75 18.82 18.75 0 5,600 -0.1
19/03/2021
18.75
 21,400 18.67 18.82 18.71 0 0 0
18/03/2021
18.67
 9,700 18.60 18.67 18.60 0 3,000 -0.1
17/03/2021
18.60
 11,800 18.60 18.75 18.60 0 0 0
16/03/2021
18.60
 2,600 18.67 18.67 18.60 0 0 0
15/03/2021
18.67
 9,900 18.60 18.67 18.60 0 0 0
12/03/2021
18.60
 16,600 18.67 18.67 18.60 0 0 0
11/03/2021
18.67
 5,300 18.67 18.67 18.67 1,900 0 0.0
10/03/2021
18.67
 14,800 18.52 18.67 18.60 0 0 0
09/03/2021
18.52
 2,600 18.60 18.60 18.52 0 0 0
08/03/2021
18.60
 9,500 18.52 18.60 18.52 0 0 0
05/03/2021
18.52
 19,700 18.45 18.52 18.45 0 500 -0.0
04/03/2021
18.45
 11,600 18.60 18.60 18.45 0 0 0
03/03/2021
18.60
 3,000 18.60 18.60 18.52 0 0 0
02/03/2021
18.60
 11,300 18.60 18.60 18.52 3,000 400 0.1
01/03/2021
18.60
 23,100 18.48 18.60 18.52 0 700 -0.0
26/02/2021
18.48
 5,000 18.60 18.60 18.45 0 0 0
25/02/2021
18.60
 13,600 18.60 18.60 18.60 0 0 0
24/02/2021
18.60
 29,000 18.60 18.60 18.37 0 0 0
23/02/2021
18.60
 17,500 18.60 18.60 18.60 0 0 0
22/02/2021
18.60
 10,600 18.45 18.60 18.52 0 0 0
19/02/2021
18.45
 9,400 18.52 18.60 18.45 0 0 0
18/02/2021
18.52
 8,200 18.60 18.60 18.30 3,600 0 0.1
17/02/2021
18.60
 9,100 18.60 18.67 18.52 2,300 0 0.1
09/02/2021
18.60
 16,800 18.60 18.60 18.26 2,800 0 0.1
08/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2021
18.60
 18,000 18.86 19.04 18.60 200 0 0.0
05/02/2021
18.86
 14,000 18.36 18.86 18.46 2,800 0 0.1
04/02/2021
18.36
 12,200 18.25 18.39 18.32 0 0 0
03/02/2021
18.25
 36,600 18.03 18.25 17.89 0 10,000 -0.3
02/02/2021
18.03
 29,800 17.82 18.18 17.89 3,000 0 0.1
01/02/2021
17.82
 31,300 18.25 18.25 17.82 0 0 0
29/01/2021
18.25
 7,700 17.46 18.25 17.68 0 0 0
28/01/2021
17.46
 75,600 18.75 18.75 17.46 3,000 0 0.1
27/01/2021
18.75
 36,100 18.89 18.89 18.53 0 0 0
26/01/2021
18.89
 37,900 19.04 19.04 18.61 0 0 0
25/01/2021
19.04
 85,800 18.71 19.04 18.71 200 0 0.0
22/01/2021
18.71
 91,200 18.61 18.96 18.61 1,100 0 0.0
21/01/2021
18.61
 109,800 18.25 18.96 18.25 0 0 0
20/01/2021
18.25
 93,400 18.03 18.25 18.03 2,000 0 0.1
19/01/2021
18.03
 24,900 18.61 18.61 18.03 0 0 0
18/01/2021
18.61
 12,300 18.46 18.61 18.14 5,000 9,500 -0.1
15/01/2021
18.46
 2,200 18.46 18.61 18.46 0 0 0
14/01/2021
18.46
 22,800 18.25 18.46 18.11 0 100 -0.0
13/01/2021
18.25
 5,400 18.32 18.32 18.03 0 0 0
12/01/2021
18.32
 6,500 18.18 18.32 18.11 0 0 0
11/01/2021
18.18
 6,400 18.25 18.46 18.18 0 0 0
08/01/2021
18.25
 34,900 18.14 18.46 18.14 0 1,000 -0.0
07/01/2021
18.14
 19,200 18.14 18.18 18.14 0 300 -0.0
06/01/2021
18.14
 55,300 18.25 18.25 18.14 0 0 0
05/01/2021
18.25
 26,600 18.18 18.32 17.89 0 0 0
04/01/2021
18.18
 43,800 17.96 18.32 18.03 300 0 0.0
31/12/2020
17.96
 4,690 17.89 18.03 17.82 140 0 0.0
30/12/2020
17.89
 4,820 17.89 18.46 17.75 0 0 0
29/12/2020
17.89
 4,030 17.89 17.93 17.82 0 0 0
28/12/2020
17.89
 1,610 17.96 17.96 17.78 0 0 0
25/12/2020
17.96
 9,230 17.89 18.03 17.82 20 3,900 -0.1
24/12/2020
17.89
 3,120 18.21 18.21 17.89 0 0 0
23/12/2020
18.21
 11,990 17.89 18.21 17.89 0 0 0
22/12/2020
17.89
 10,910 17.89 17.89 17.75 0 910 -0.0
21/12/2020
17.89
 16,780 17.75 17.89 17.68 0 7,480 -0.2
18/12/2020
17.75
 13,270 17.82 17.82 17.68 0 0 0
17/12/2020
17.82
 4,350 18.00 18.00 17.82 0 0 0
16/12/2020
18.00
 18,850 18.14 18.14 17.96 0 9,900 -0.2
15/12/2020
18.14
 256,270 17.64 18.68 17.60 0 0 0
14/12/2020
17.64
 4,020 17.64 17.71 17.64 0 1,350 -0.0
11/12/2020
17.64
 5,250 17.75 17.75 17.64 0 0 0
10/12/2020
17.75
 4,770 17.75 17.75 17.60 0 0 0
09/12/2020
17.75
 13,030 17.68 17.75 17.60 900 0 0.0
08/12/2020
17.68
 4,730 17.68 17.68 17.53 0 0 0
07/12/2020
17.68
 7,760 17.68 17.68 17.53 100 0 0.0
04/12/2020
17.68
 14,440 17.60 17.71 17.53 0 0 0
03/12/2020
17.60
 3,930 17.68 17.68 17.60 0 0 0
02/12/2020
17.68
 14,180 17.64 17.68 17.64 0 0 0
01/12/2020
17.64
 4,770 17.64 17.68 17.53 0 0 0
30/11/2020
17.64
 2,550 17.68 17.68 17.46 20 0 0.0
27/11/2020
17.68
 4,560 17.46 17.68 17.43 0 0 0
26/11/2020
17.46
 4,780 17.75 17.75 17.46 120 0 0.0
25/11/2020
17.75
 10,130 17.60 17.82 17.39 0 0 0
24/11/2020
17.60
 15,600 17.68 17.68 17.25 0 0 0
23/11/2020
17.68
 9,530 17.85 17.85 17.53 0 0 0
20/11/2020
17.85
 28,420 17.85 17.89 17.71 0 0 0
19/11/2020
17.85
 190 17.89 17.89 17.71 0 0 0
18/11/2020
17.89
 4,300 17.78 17.89 17.78 0 0 0
17/11/2020
17.78
 36,500 17.75 17.89 17.75 0 0 0
16/11/2020
17.75
 15,830 17.68 17.82 17.68 10 170 -0.0
13/11/2020
17.68
 28,370 17.53 17.75 17.46 10 8,030 -0.2
12/11/2020
17.53
 38,760 17.57 17.68 17.53 3,400 0 0.1
11/11/2020
17.57
 3,400 17.60 17.60 17.57 0 100 -0.0
10/11/2020
17.60
 44,750 17.64 17.64 17.43 3,900 0 0.1
09/11/2020
17.64
 22,290 17.46 17.68 17.43 9,600 1,300 0.2
06/11/2020
17.46
 11,320 17.53 17.75 17.46 2,380 6,000 -0.1
05/11/2020
17.53
 11,600 17.53 17.53 17.32 7,420 0 0.2
04/11/2020
17.53
 6,520 17.32 17.53 17.21 0 0 0
03/11/2020
17.32
 15,120 17.32 17.32 17.21 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |