CTCP Thủy điện Thác Bà (tbc)

39.15
0
(0%)
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
(2024-08-20) 		1.08 2.84% 108,800 -3,700 -0.1
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
(2024-06-21) 		-1.36 -3.36% 245,800 2,900 0.1
38.07
41.97
39.15
6 tháng
(2024-03-25) 		2 5.37% 482,600 -23,360 -0.9
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
(2022-09-30) 		12.91 49.23% 1,985,800 434,530 17.2
22.85
41.97
39.15
36 tháng
(2021-10-05) 		14.69 60.03% 4,197,600 489,760 20.1
22.85
41.97
39.15
60 tháng
(2019-10-16) 		22.62 136.84% 9,932,160 600,510 23.5
14.02
41.97
39.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
28.17
 6,300 28.22 28.22 28.13 3,200 0 0.1
07/02/2023
28.22
 2,200 28.08 28.30 28.22 1,800 0 0.1
06/02/2023
28.08
 5,100 28.04 28.08 28.04 2,900 0 0.1
03/02/2023
28.04
 8,500 28.04 28.04 27.95 2,400 0 0.1
02/02/2023
28.04
 800 27.59 28.04 27.59 0 0 0.1
01/02/2023
27.59
 7,700 27.59 28.04 27.59 3,900 0 0.1
31/01/2023
27.59
 3,400 27.59 27.99 27.59 2,200 0 0.1
30/01/2023
27.59
 5,100 27.24 27.59 27.59 2,400 0 0.1
27/01/2023
27.24
 5,700 27.24 27.41 27.15 2,400 0 0.1
19/01/2023
27.24
 6,900 27.19 27.46 27.24 6,900 0 0.2
18/01/2023
27.19
 2,700 27.10 27.19 26.97 600 0 0.0
17/01/2023
27.10
 15,900 27.06 27.15 27.06 9,200 0 0.3
16/01/2023
27.06
 17,100 26.97 27.10 26.26 12,200 0 0.4
13/01/2023
26.97
 41,100 26.88 26.97 26.84 21,300 0 0.6
12/01/2023
26.88
 4,800 26.97 26.97 26.75 2,100 0 0.1
11/01/2023
26.97
 0 26.97 26.97 26.97 0 0 0.1
10/01/2023
26.97
 22,600 27.06 27.06 26.70 12,500 10,100 0.1
09/01/2023
27.06
 20,700 27.24 27.24 27.06 14,800 6,000 0.3
06/01/2023
27.24
 33,000 26.70 27.24 27.15 7,900 0 0.2
05/01/2023
26.70
 3,600 26.52 26.70 26.52 2,600 0 0.1
04/01/2023
26.52
 2,800 26.52 26.61 26.52 1,600 0 0.0
03/01/2023
26.52
 7,900 26.26 26.52 26.26 2,400 0 0.1
30/12/2022
26.26
 100 25.81 26.26 26.26 0 0 0.0
29/12/2022
25.81
 3,200 26.26 26.26 25.81 800 0 0.0
28/12/2022
26.26
 2,000 26.08 26.26 26.26 1,000 0 0.0
27/12/2022
26.08
 100 26.08 26.08 26.08 0 0 0.0
26/12/2022
26.08
 3,600 25.90 26.08 25.90 600 0 0.0
23/12/2022
25.90
 1,500 25.99 25.99 25.86 0 0 0.0
22/12/2022
25.99
 6,000 26.17 26.52 25.99 0 0 0.0
21/12/2022
26.17
 6,600 25.50 26.26 26.08 0 0 0.0
20/12/2022
25.50
 3,000 26.35 26.35 25.46 1,600 1,000 0.0
19/12/2022
26.35
 3,200 25.81 26.35 25.99 0 0 0.0
16/12/2022
25.81
 1,200 26.61 26.61 25.81 0 0 0.0
15/12/2022
26.61
 0 26.61 26.61 26.61 0 0 0.0
14/12/2022
26.61
 100 25.81 26.61 26.61 0 0 0.0
13/12/2022
25.81
 1,000 25.63 25.81 25.54 700 0 0.0
12/12/2022
25.63
 2,400 25.72 26.61 25.63 0 0 0.1
09/12/2022
25.72
 2,600 26.08 26.08 25.63 2,000 0 0.1
08/12/2022
26.08
 2,200 25.99 26.08 25.95 400 0 0.0
07/12/2022
25.99
 2,800 25.72 26.08 25.90 1,000 0 0.0
06/12/2022
25.72
 12,500 25.68 25.72 25.46 500 10 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2022
25.68
 14,800 25.81 26.70 25.46 600 0 0.0
02/12/2022
25.81
 32,500 24.97 26.24 25.30 16,100 0 0.5
01/12/2022
24.97
 10,800 25.39 25.81 24.97 0 0 -0.0
30/11/2022
25.39
 4,100 24.46 25.39 24.50 0 0 -0.0
29/11/2022
24.46
 600 25.35 25.39 24.46 0 100 -0.0
28/11/2022
25.35
 2,100 24.29 25.35 24.33 0 0 -0.0
25/11/2022
24.29
 4,000 24.20 24.54 24.29 0 0 -0.0
24/11/2022
24.20
 200 24.54 24.54 24.20 0 0 -0.0
23/11/2022
24.54
 600 23.95 24.54 23.99 0 0 -0.0
22/11/2022
23.95
 1,200 24.71 24.71 23.95 0 0 -0.0
21/11/2022
24.71
 3,500 23.27 24.71 24.50 0 0 -0.0
18/11/2022
23.27
 2,300 23.23 24.54 23.02 0 1,500 -0.0
17/11/2022
23.23
 2,300 22.85 24.25 23.02 0 0 0.0
16/11/2022
22.85
 12,400 23.10 23.10 22.00 1,500 0 0.0
15/11/2022
23.10
 1,000 24.33 25.18 22.98 0 0 0.0
14/11/2022
24.33
 15,300 24.54 24.54 24.33 0 0 0.0
11/11/2022
24.54
 3,100 24.54 24.54 24.54 600 0 0.0
10/11/2022
24.54
 10,200 25.39 25.39 24.54 100 1,200 -0.0
09/11/2022
25.39
 100 24.97 25.39 25.39 0 0 0.0
08/11/2022
24.97
 3,200 24.97 25.39 24.71 0 0 0.0
07/11/2022
24.97
 400 24.97 24.97 24.71 0 0 0.0
04/11/2022
24.97
 4,100 25.47 25.47 24.97 1,000 0 0.0
03/11/2022
25.47
 1,500 25.56 25.56 25.47 0 0 0.0
02/11/2022
25.56
 3,000 26.07 26.07 25.39 1,200 0 0.0
01/11/2022
26.07
 2,400 25.22 26.07 25.39 0 0 0.0
31/10/2022
25.22
 7,300 25.22 25.22 25.05 1,000 0 0.0
28/10/2022
25.22
 3,600 26.11 26.11 25.22 0 0 -0.0
27/10/2022
26.11
 700 25.05 26.11 24.97 0 0 0
26/10/2022
25.05
 2,400 25.22 25.22 24.97 0 0 0
25/10/2022
25.22
 2,600 26.07 26.07 24.97 0 0 0
24/10/2022
26.07
 3,200 26.24 26.24 25.05 0 1,200 -0.0
21/10/2022
26.24
 19,800 26.24 26.40 26.24 5,000 0 0.2
20/10/2022
26.24
 5,800 25.81 26.24 25.77 0 0 0
19/10/2022
25.81
 900 25.39 25.81 25.39 0 0 0
18/10/2022
25.39
 1,100 24.63 25.39 25.35 0 0 0.0
17/10/2022
24.63
 4,900 24.97 25.39 24.63 0 0 0.0
14/10/2022
24.97
 4,600 24.97 25.39 24.97 0 0 0.0
13/10/2022
24.97
 1,700 24.97 25.64 24.97 0 0 0.0
12/10/2022
24.97
 900 24.12 25.52 24.97 0 0 0.0
11/10/2022
24.12
 1,500 25.01 25.01 24.12 0 0 0.0
10/10/2022
25.01
 2,200 24.54 25.01 24.54 0 0 0.0
07/10/2022
24.54
 7,600 25.39 25.39 24.12 0 0 0.0
06/10/2022
25.39
 2,100 25.64 26.24 25.39 0 0 0.0
05/10/2022
25.64
 2,500 25.22 25.64 25.39 500 0 0.0
04/10/2022
25.22
 17,100 25.39 26.19 25.22 0 0 0.0
03/10/2022
25.39
 9,200 26.24 26.24 25.13 1,400 0 0.0
30/09/2022
26.24
 3,500 26.24 26.24 25.56 0 0 0.6
29/09/2022
26.24
 2,700 26.32 26.57 26.24 0 0 0.6
28/09/2022
26.32
 37,900 26.24 26.66 26.24 18,300 0 0.6
27/09/2022
26.24
 10,000 26.66 26.66 26.07 0 9,000 -0.3
26/09/2022
26.66
 1,100 27.08 27.08 26.66 0 0 -0.0
23/09/2022
27.08
 6,000 26.66 27.08 26.66 0 0 -0.0
22/09/2022
26.66
 6,500 26.32 26.66 26.24 0 0 -0.0
21/09/2022
26.32
 4,500 26.66 27.00 26.28 0 0 -0.0
20/09/2022
26.66
 2,600 26.45 26.66 26.40 500 1,500 -0.0
19/09/2022
26.45
 13,900 26.53 26.53 26.36 0 10,700 -0.3
16/09/2022
26.53
 18,300 26.49 27.17 26.32 4,300 18,000 -0.4
15/09/2022
26.49
 200 26.66 26.66 26.49 0 200 0.3
14/09/2022
26.66
 4,600 26.66 26.66 26.49 0 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |