CTCP Thủy điện Thác Bà (tbc)

39
-0.15
(-0.38%)
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
(2024-08-21) 		0.93 2.44% 104,800 100 0.0
38.07
41
39
2 tháng
(2024-07-22) 		-1.51 -3.73% 235,600 1,700 0.1
38.07
41.83
39
3 tháng
(2024-06-24) 		-2.49 -5.99% 246,000 2,900 0.1
38.07
41.97
39
6 tháng
(2024-03-25) 		1.85 4.97% 482,800 -23,360 -0.9
36.30
41.97
39
12 tháng
(2023-09-26) 		3.36 9.42% 783,500 -34,560 -1.3
33.93
41.97
39
24 tháng
(2022-10-03) 		13.61 53.61% 1,982,500 434,530 16.6
22.85
41.97
39
36 tháng
(2021-10-06) 		14.38 58.40% 4,182,300 489,760 20.1
22.85
41.97
39
60 tháng
(2019-10-17) 		22.57 137.36% 9,931,330 600,510 23.5
14.02
41.97
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2013
6.60
 22,010 6.64 7.08 6.60 10 0 0.0
14/11/2013
6.64
 25,940 6.96 7.24 6.64 0 0 0
13/11/2013
6.96
 3,090 6.76 6.96 6.76 0 0 0
12/11/2013
6.76
 760 6.96 7.00 6.76 100 0 0.0
11/11/2013
6.96
 1,930 6.84 6.96 6.88 0 0 0
08/11/2013
6.84
 1,110 6.96 6.96 6.84 0 0 0
07/11/2013
6.96
 18,700 7.00 7.00 6.72 0 12,450 -0.2
06/11/2013
7.00
 7,320 6.92 7.00 6.64 0 7,220 -0.1
05/11/2013
6.92
 2,850 7.12 7.12 6.76 0 2,700 -0.0
04/11/2013
7.12
 3,920 6.92 7.12 6.84 110 2,510 -0.0
01/11/2013
6.92
 520 6.72 6.92 6.72 10 0 0.0
31/10/2013
6.72
 30 6.72 6.72 6.72 0 0 0
30/10/2013
6.72
 1,070 6.68 6.92 6.72 10 480 -0.0
29/10/2013
6.68
 440 6.68 7.08 6.68 0 100 -0.0
28/10/2013
6.68
 3,510 6.96 7.24 6.60 0 0 0
25/10/2013
6.96
 2,270 6.56 6.96 6.44 60 600 -0.0
24/10/2013
6.56
 2,420 6.84 7.24 6.52 0 10 -0.0
23/10/2013
6.84
 7,330 7.08 7.36 6.84 1,340 3,120 -0.0
22/10/2013
7.08
 7,990 7.08 7.55 7.08 100 5,030 -0.1
21/10/2013
7.08
 5,520 6.64 7.08 6.76 450 0 0.0
18/10/2013
6.64
 280 6.40 6.84 6.56 100 0 0.0
17/10/2013
6.40
 6,820 6.60 7.04 6.40 1,340 0 0.0
16/10/2013
6.60
 1,820 6.88 7.16 6.60 1,800 0 0.0
15/10/2013
6.88
 2,020 6.92 6.96 6.88 2,000 0 0.0
14/10/2013
6.92
 380 6.76 7.16 6.92 120 0 0.0
11/10/2013
6.76
 2,600 6.60 6.96 6.52 2,090 0 0.0
10/10/2013
6.60
 2,550 6.60 6.72 6.60 2,540 40 0.0
09/10/2013
6.60
 2,810 6.52 6.68 6.60 2,800 0 0.0
08/10/2013
6.52
 2,720 6.40 6.76 6.52 2,700 10 0.0
07/10/2013
6.40
 2,500 6.40 6.48 6.36 0 0 0
04/10/2013
6.40
 13,410 6.40 6.72 6.40 6,380 0 0.1
03/10/2013
6.40
 1,110 6.48 6.72 6.32 1,000 0 0.0
02/10/2013
6.48
 560 6.60 6.76 6.48 550 0 0.0
01/10/2013
6.60
 810 6.60 6.72 6.44 700 100 0.0
30/09/2013
6.60
 11,800 6.52 6.60 6.52 7,800 0 0.1
27/09/2013
6.52
 10 6.52 6.52 6.52 0 0 0
26/09/2013
6.52
 7,040 6.40 6.52 6.44 6,690 10 0.1
25/09/2013
6.40
 2,030 6.36 6.44 6.40 2,030 0 0.0
24/09/2013
6.36
 9,660 6.48 6.56 6.36 5,540 0 0.1
23/09/2013
6.48
 7,720 6.48 6.48 6.48 0 0 0
20/09/2013
6.48
 3,360 6.48 6.48 6.36 350 0 0.0
19/09/2013
6.48
 1,320 6.36 6.52 6.24 900 0 0.0
18/09/2013
6.36
 200 6.28 6.36 6.36 0 0 0
17/09/2013
6.28
 5,790 6.28 6.36 6.24 0 0 0
16/09/2013
6.28
 1,190 6.52 6.52 6.28 0 0 0
13/09/2013
6.52
 3,000 6.52 6.52 6.32 0 450 -0.0
12/09/2013
6.52
 5,010 6.40 6.52 6.44 0 0 0
11/09/2013
6.40
 16,710 6.48 6.56 6.40 0 0 0
10/09/2013
6.48
 1,330 6.28 6.48 6.40 0 0 0
09/09/2013
6.28
 11,250 6.48 6.48 6.28 0 0 0
06/09/2013
6.48
 16,460 6.44 6.48 6.36 0 0 0
05/09/2013
6.44
 20 6.28 6.44 6.44 0 0 0
04/09/2013
6.28
 520 6.28 6.44 6.28 0 0 0
03/09/2013
6.28
 23,640 6.36 6.44 6.28 0 0 0
30/08/2013
6.36
 46,370 6.32 6.36 6.20 0 0 0
29/08/2013
6.32
 10 6.16 6.32 6.32 0 0 0
28/08/2013
6.16
 37,000 6.32 6.32 6.16 0 0 0
27/08/2013
6.32
 12,240 6.04 6.36 6.16 0 0 0
26/08/2013
6.04
 30,920 6.32 6.32 6.04 0 0 0
23/08/2013
6.32
 30,740 6.28 6.32 6.28 0 0 0
22/08/2013
6.28
 5,930 6.20 6.28 6.28 0 0 0
21/08/2013
6.20
 710 6.16 6.44 6.20 0 0 0
20/08/2013
6.16
 31,400 6.44 6.48 6.16 0 1,000 -0.0
19/08/2013
6.44
 5,530 6.28 6.44 6.12 0 0 0
16/08/2013
6.28
 3,080 6.32 6.32 6.12 0 0 0
15/08/2013
6.32
 2,760 6.32 6.36 6.28 0 0 0
14/08/2013
6.32
 540 6.16 6.32 6.16 0 0 0
13/08/2013
6.16
 70 6.08 6.36 6.16 0 0 0
12/08/2013
6.08
 1,520 6.28 6.32 6.08 0 0 0
09/08/2013
6.28
 4,340 6.28 6.32 6.28 2,500 0 0.0
08/08/2013
6.28
 0 6.28 6.28 6.28 0 0 0
07/08/2013
6.28
 10,050 6.16 6.32 6.12 0 1,000 -0.0
06/08/2013
6.16
 1,870 6.24 6.24 6.08 0 0 0
05/08/2013
6.24
 5,830 6.24 6.28 6.24 0 0 0
02/08/2013
6.24
 10 6.04 6.24 6.24 0 0 0
01/08/2013
6.04
 14,610 6.00 6.16 6.00 0 0 0
31/07/2013
6.00
 15,450 6.00 6.12 6.00 0 0 0
30/07/2013
6.00
 12,730 6.00 6.12 6.00 0 0 0
29/07/2013
6.00
 14,070 5.81 6.08 5.96 0 0 0
26/07/2013
5.81
 18,310 5.84 6.24 5.73 0 0 0
25/07/2013
5.84
 1,310 5.81 6.16 5.81 0 0 0
24/07/2013
5.81
 16,050 5.73 6.12 5.81 0 0 0
23/07/2013
5.73
 10,460 6.04 6.40 5.73 0 0 0
22/07/2013
6.04
 22,140 5.81 6.20 6.04 0 100 -0.0
19/07/2013
5.81
 12,110 5.81 5.96 5.65 0 0 0
18/07/2013
5.81
 3,610 5.81 5.81 5.81 0 0 0
17/07/2013
5.81
 6,910 5.81 5.84 5.65 0 0 0
16/07/2013
5.81
 240 5.96 6.20 5.81 0 0 0
15/07/2013
5.96
 4,600 5.81 5.96 5.77 0 0 0
12/07/2013
5.81
 1,550 5.73 5.88 5.77 0 0 0
11/07/2013
5.73
 3,100 5.57 5.73 5.49 0 0 0
10/07/2013
5.57
 31,600 5.77 5.88 5.57 0 0 0
09/07/2013
5.77
 4,020 5.77 5.96 5.73 0 0 0
08/07/2013: Cổ tức tiền mặt tỉ lệ: 17%
08/07/2013
5.77
 4,040 5.65 5.84 5.77 0 0 0
05/07/2013
5.65
 6,830 5.58 5.65 5.58 0 0 0
04/07/2013
5.58
 6,030 5.68 5.82 5.58 0 0 0
03/07/2013
5.68
 1,330 5.75 5.89 5.68 40 0 0.0
02/07/2013
5.75
 2,680 5.68 5.89 5.58 0 0 0
01/07/2013
5.68
 10,180 5.47 5.82 5.68 0 0 0
28/06/2013
5.47
 1,060 5.75 5.79 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |