Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2023	33.42	4,600	33.42	33.79	33.32	3,400	0	0.1
30/06/2023	33.42	6,300	33.69	33.69	32.95	5,500	0	0.2
29/06/2023	33.69	1,000	34.07	34.07	33.69	800	0	0.0
28/06/2023	34.07	3,500	34.07	34.07	34.07	3,400	0	0.1
27/06/2023	34.07	34,200	32.77	34.16	32.77	5,700	100	0.2
26/06/2023	32.77	4,500	32.63	32.95	32.63	1,200	600	0.0
23/06/2023	32.63	1,500	32.63	32.63	31.19	0	0	0
22/06/2023	32.63	800	32.58	32.67	32.63	0	0	0
21/06/2023	32.58	0	32.58	32.58	32.58	0	0	0
20/06/2023	32.58	6,100	32.49	32.58	32.53	4,500	0	0.2
19/06/2023	32.49	800	32.49	32.49	31.56	300	0	0.0
16/06/2023	32.49	0	32.49	32.49	32.49	0	0	0
15/06/2023	32.49	2,600	32.49	32.49	31.93	2,200	2,000	0.0
14/06/2023	32.49	2,400	32.30	32.49	32.39	2,200	0	0.1
13/06/2023	32.30	8,300	31.56	32.49	31.56	7,600	0	0.3
12/06/2023	31.56	4,100	31.74	31.74	31.47	4,100	0	0.1
09/06/2023	31.74	3,700	32.26	32.26	31.74	2,000	0	0.1
08/06/2023	32.26	1,800	31.47	32.26	31.19	200	0	0.0
07/06/2023	31.47	900	31.84	31.84	31.47	600	0	0.0
06/06/2023	31.84	0	31.84	31.84	31.84	0	0	0
05/06/2023	31.84	100	31.10	31.84	31.84	0	0	0
02/06/2023	31.10	0	31.10	31.10	31.10	0	0	0
01/06/2023	31.10	7,300	32.53	32.53	30.31	0	0	0
31/05/2023	32.53	1,100	32.44	34.25	32.49	900	0	0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2023	32.44	4,500	32.49	32.49	32.39	1,900	0	0.1
29/05/2023	32.49	2,800	32.49	32.49	32.04	1,500	0	0.1
26/05/2023	32.49	5,400	31.51	32.49	31.51	1,000	0	0.0
25/05/2023	31.51	0	31.51	31.51	31.51	0	0	0
24/05/2023	31.51	7,600	31.33	31.95	31.15	5,600	0	0.2
23/05/2023	31.33	3,300	31.24	31.95	31.15	2,000	0	0.1
22/05/2023	31.24	1,400	31.51	31.82	31.15	1,200	0	0.0
19/05/2023	31.51	400	31.06	32.00	31.06	100	0	0.0
18/05/2023	31.06	1,200	29.82	31.06	31.06	700	0	0.0
17/05/2023	29.82	2,400	30.17	31.15	29.82	1,500	0	0.1
16/05/2023	30.17	3,700	30.17	30.17	28.66	0	1,500	-0.0
15/05/2023	30.17	100	30.17	30.17	30.17	0	0	0
12/05/2023	30.17	300	30.17	30.17	30.08	0	100	-0.0
11/05/2023	30.17	0	30.17	30.17	30.17	0	0	0
10/05/2023	30.17	0	30.17	30.17	30.17	0	0	0
09/05/2023	30.17	5,100	30.97	30.97	30.17	2,300	5,100	-0.1
08/05/2023	30.97	3,700	31.06	31.06	30.97	2,300	3,200	-0.0
05/05/2023	31.06	200	31.06	31.06	31.06	0	200	-0.0
04/05/2023	31.06	0	31.06	31.06	31.06	0	0	0
28/04/2023	31.06	300	31.06	31.06	31.06	600	0	0.0
27/04/2023	31.06	3,500	31.06	31.06	31.06	3,500	0	0.1
26/04/2023	31.06	0	31.06	31.06	31.06	0	0	0.0
25/04/2023	31.06	2,500	31.06	31.06	30.44	1,200	0	0.0
24/04/2023	31.06	5,000	30.53	31.06	30.44	2,600	100	0.1
21/04/2023	30.53	0	30.53	30.53	30.53	0	0	0.2
20/04/2023	30.53	17,500	31.06	31.15	29.33	6,500	0	0.2
19/04/2023	31.06	5,200	31.15	31.33	31.06	4,300	0	0.2
18/04/2023	31.15	10,900	31.15	31.15	30.31	5,000	100	0.2
17/04/2023	31.15	8,000	29.82	31.15	28.13	0	3,800	-0.1
14/04/2023	29.82	1,200	29.37	29.82	29.82	1,200	100	0.0
13/04/2023	29.37	3,700	30.97	30.97	29.37	1,000	0	0.0
12/04/2023	30.97	6,300	29.82	31.06	30.89	6,300	0	0.2
11/04/2023	29.82	2,100	29.42	29.82	29.42	0	100	-0.0
10/04/2023	29.42	10,900	29.37	31.29	29.42	6,200	0	0.2
07/04/2023	29.37	0	29.37	29.37	29.37	0	0	-0.0
06/04/2023	29.37	100	29.37	29.37	29.37	0	100	-0.0
05/04/2023	29.37	100	29.37	29.37	29.37	0	0	0.1
04/04/2023	29.37	6,400	29.73	29.73	28.30	0	0	0.1
03/04/2023	29.73	4,800	29.64	29.82	29.73	2,500	200	0.1
31/03/2023	29.64	1,500	29.55	29.73	29.55	700	0	0.0
30/03/2023	29.55	5,100	29.55	29.55	29.55	4,600	0	0.2
29/03/2023	29.55	3,600	29.37	29.55	29.55	2,800	0	0.1
28/03/2023	29.37	300	28.88	29.37	28.88	100	100	0
27/03/2023	28.88	400	29.37	29.37	28.53	200	0	0.0
24/03/2023	29.37	200	29.37	29.37	29.37	100	0	0.0
23/03/2023	29.37	0	29.37	29.37	29.37	0	0	0
22/03/2023	29.37	1,700	29.95	29.95	29.37	1,000	100	0.0
21/03/2023	29.95	1,700	29.37	30.71	29.37	1,500	0	0.5
20/03/2023	29.37	300	29.73	29.73	29.37	0	0	0.1
17/03/2023	29.73	3,700	29.82	29.82	29.73	2,100	0	0.1
16/03/2023	29.82	0	29.82	29.82	29.82	300	100	0.0
15/03/2023	29.82	300	29.82	29.91	29.82	100	0	0.0
14/03/2023	29.82	10,500	29.73	29.91	29.73	6,600	0	0.2
13/03/2023	29.73	4,700	29.73	29.73	29.73	2,100	0	0.1
10/03/2023	29.73	1,500	29.37	29.82	29.73	1,400	0	0.0
09/03/2023	29.37	6,100	29.28	29.42	29.37	4,000	0	0.1
08/03/2023	29.28	3,500	29.28	29.28	29.28	2,000	0	0.1
07/03/2023	29.28	500	28.93	29.28	28.66	0	0	0.0
06/03/2023	28.93	900	28.97	29.37	28.88	100	0	0.0
03/03/2023	28.97	600	28.93	28.97	28.97	400	0	0.0
02/03/2023	28.93	9,500	29.37	29.37	28.93	6,100	0	0.2
01/03/2023	29.37	2,400	29.37	29.37	29.24	1,000	0	0.0
28/02/2023	29.37	4,300	29.19	29.37	28.93	2,000	2,200	-0.0
27/02/2023	29.19	1,900	29.28	29.28	28.93	700	0	0.0
24/02/2023	29.28	19,700	29.28	29.33	29.24	19,400	3,200	0.5
23/02/2023	29.28	7,600	29.11	29.28	29.11	4,000	0	0.1
22/02/2023	29.11	8,200	28.93	29.11	28.39	1,100	0	0.0
21/02/2023	28.93	4,700	28.48	28.93	28.48	2,100	0	0.1
20/02/2023	28.48	4,700	28.44	28.48	28.39	600	0	0.0
17/02/2023	28.44	1,600	28.48	28.48	28.44	0	0	0.0
16/02/2023	28.48	1,100	28.39	28.48	28.48	700	0	0.0
15/02/2023	28.39	6,600	28.44	28.48	28.39	3,300	500	0.1
14/02/2023	28.44	7,500	28.22	28.44	28.22	7,300	0	0.2
13/02/2023	28.22	11,500	28.22	28.22	28.17	3,500	0	0.1
10/02/2023	28.22	0	28.22	28.22	28.22	0	0	0.2
09/02/2023	28.22	6,400	28.17	28.22	28.17	6,000	0	0.2

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0.30	0.77%	142,300	-6,200	-0.2	38.07 41 39.15
2 tháng (2024-07-22)	-1.36	-3.36%	235,400	1,700	0.1	38.07 41.83 39.15
3 tháng (2024-06-20)	-1.36	-3.36%	248,400	2,900	0.1	38.07 41.97 39.15
6 tháng (2024-03-22)	2	5.37%	498,700	-33,360	-1.3	36.30 41.97 39.15
12 tháng (2023-09-25)	3.51	9.84%	783,600	-34,560	-1.3	33.93 41.97 39.15
24 tháng (2022-09-29)	12.91	49.23%	1,988,500	434,530	17.8	22.85 41.97 39.15
36 tháng (2021-10-04)	14.92	61.58%	4,260,800	485,360	20.0	22.85 41.97 39.15
60 tháng (2019-10-15)	22.62	136.84%	9,937,280	600,510	23.5	14.02 41.97 39.15

CTCP Thủy điện Thác Bà (tbc)

THỐNG KÊ GIAO DỊCH