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
(2024-08-20) 		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)
01/07/2021
20.53
 28,200 20.68 20.83 20.23 0 0 0
30/06/2021
20.68
 1,100 20.53 20.75 20.68 0 0 0
29/06/2021
20.53
 5,300 20.75 21.05 20.46 0 0 0
28/06/2021
20.75
 30,200 20.23 21.20 20.23 0 0 0
25/06/2021
20.23
 14,500 20.23 20.23 20.16 0 0 0
24/06/2021
20.23
 3,300 20.31 20.31 20.23 0 0 0
23/06/2021
20.31
 11,400 20.46 20.53 20.31 0 0 0
22/06/2021
20.46
 23,300 20.31 21.16 20.31 900 0 0.0
21/06/2021
20.31
 5,400 20.42 20.42 20.23 0 0 0
18/06/2021
20.42
 31,500 20.16 20.42 20.08 0 0 0
17/06/2021
20.16
 11,900 20.16 20.27 20.08 0 0 0
16/06/2021
20.16
 11,300 20.08 20.16 20.08 0 0 0
15/06/2021
20.08
 3,400 20.31 20.38 20.08 0 0 0
14/06/2021
20.31
 28,300 20.08 20.68 20.08 0 0 0
11/06/2021
20.08
 18,900 20.08 20.34 19.94 0 0 0
10/06/2021
20.08
 10,200 20.23 20.23 20.08 0 0 0
09/06/2021
20.23
 21,000 19.56 20.23 19.56 0 3,100 -0.1
08/06/2021
19.56
 115,600 20.79 20.79 19.49 0 91,000 -2.5
07/06/2021
20.79
 51,200 20.83 20.98 20.79 31,100 27,700 0.1
04/06/2021
20.83
 23,600 20.98 20.98 20.83 0 13,000 -0.4
03/06/2021
20.98
 14,900 20.98 21.01 20.94 0 2,700 -0.1
02/06/2021
20.98
 8,800 20.83 20.98 20.83 0 1,400 -0.0
01/06/2021
20.83
 15,000 21.31 21.42 20.83 0 4,300 -0.1
31/05/2021
21.31
 700 21.05 21.31 20.83 0 0 0
28/05/2021
21.05
 1,700 21.13 21.42 20.79 100 0 0.0
27/05/2021
21.13
 0 21.13 21.13 21.13 0 0 0
26/05/2021
21.13
 14,000 21.05 21.20 21.05 0 0 0
25/05/2021
21.05
 8,200 20.90 21.16 20.83 0 0 0
24/05/2021
20.90
 18,000 20.83 21.20 20.90 0 0 0
21/05/2021
20.83
 2,300 20.49 20.83 20.79 0 200 -0.0
20/05/2021
20.49
 7,900 20.83 20.83 20.31 0 0 0
19/05/2021
20.83
 1,300 20.83 20.83 20.83 0 0 0
18/05/2021
20.83
 1,700 20.75 20.83 20.38 0 0 0
17/05/2021
20.75
 10,000 20.60 20.75 20.38 0 0 0
14/05/2021
20.60
 5,900 20.60 20.60 20.49 0 0 0
13/05/2021
20.60
 12,000 21.24 21.24 20.60 300 0 0.0
12/05/2021
21.24
 164,400 19.86 21.24 20.01 137,700 0 3.9
11/05/2021
19.86
 4,700 19.79 20.05 19.75 2,500 0 0.1
10/05/2021
19.79
 6,900 19.56 19.79 19.49 1,200 0 0.0
07/05/2021
19.56
 100 19.56 19.56 19.56 0 0 0
06/05/2021
19.56
 5,200 19.45 19.56 19.49 0 0 0
05/05/2021
19.45
 4,300 19.53 19.71 19.45 200 0 0.0
04/05/2021
19.53
 28,100 19.38 19.53 19.27 800 500 0.0
29/04/2021
19.38
 400 19.41 19.41 19.38 0 0 0
28/04/2021
19.41
 21,200 19.34 19.71 19.41 0 0 0
27/04/2021
19.34
 21,900 19.56 19.56 19.34 0 0 0
26/04/2021
19.56
 9,200 19.41 19.71 19.49 0 0 0
23/04/2021
19.41
 27,000 19.34 19.41 19.27 1,900 0 0.0
22/04/2021
19.34
 10,600 19.19 19.86 19.27 0 0 0
20/04/2021
19.19
 4,400 19.75 19.75 19.15 0 0 0
19/04/2021
19.75
 31,800 19.19 19.94 19.19 0 11,300 -0.3
16/04/2021
19.19
 43,000 19.15 19.27 19.15 2,500 3,600 -0.0
15/04/2021
19.15
 12,300 19.15 19.15 19.12 0 8,800 -0.2
14/04/2021
19.15
 12,300 19.12 19.15 19.04 100 8,500 -0.2
13/04/2021
19.12
 9,100 19.12 19.12 19.12 400 3,600 -0.1
12/04/2021
19.12
 13,600 19.12 19.34 19.12 1,500 8,000 -0.2
09/04/2021
19.12
 11,000 19.12 19.15 19.12 0 8,000 -0.2
08/04/2021
19.12
 24,500 19.08 19.12 19.08 0 13,000 -0.3
07/04/2021
19.08
 18,800 19.04 19.08 19.04 0 14,200 -0.4
06/04/2021
19.04
 22,900 19.04 19.04 19.04 0 4,000 -0.1
05/04/2021
19.04
 7,600 19.04 19.08 19.04 0 6,600 -0.2
02/04/2021
19.04
 30,000 18.93 19.04 18.82 0 22,300 -0.6
01/04/2021
18.93
 20,500 18.86 18.93 18.82 0 11,000 -0.3
31/03/2021
18.86
 21,800 18.82 18.89 18.82 0 1,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |