Thac Ba Hydropower JSC (HOSE:TBC)
Vietnam
· Delayed Price · Currency is VND 37,900
+1,250 (3.41%)
At close: Dec 4, 2025
Thac Ba Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35,650.00 | 37,900.00 | 35,650.00 | 37,900.00 | 37,900.00 | 0.66% | 3,840 |
| Dec 3, 2025 | 38,000.00 | 38,000.00 | 37,650.00 | 37,650.00 | 36,650.00 | -0.92% | 321 |
| Dec 1, 2025 | 37,900.00 | 38,000.00 | 37,900.00 | 38,000.00 | 36,990.70 | 0.26% | 700 |
| Nov 28, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 36,893.36 | 0.53% | 126 |
| Nov 27, 2025 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 36,698.67 | -0.13% | 2,000 |
| Nov 26, 2025 | 38,100.00 | 38,100.00 | 37,750.00 | 37,750.00 | 36,747.34 | - | 203 |
| Nov 25, 2025 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 36,747.34 | - | 200 |
| Nov 24, 2025 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 36,747.34 | - | 2,002 |
| Nov 21, 2025 | 38,100.00 | 38,100.00 | 37,750.00 | 37,750.00 | 36,747.34 | -0.13% | 500 |
| Nov 19, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 36,796.02 | - | 155 |
| Nov 17, 2025 | 38,200.00 | 38,450.00 | 37,800.00 | 37,800.00 | 36,796.02 | -0.79% | 3,700 |
| Nov 13, 2025 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 37,088.05 | 0.26% | 3,101 |
| Nov 12, 2025 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 36,990.70 | 0.53% | 2,201 |
| Nov 11, 2025 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 36,796.02 | -0.53% | 1,300 |
| Nov 10, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,990.70 | - | 125 |
| Nov 7, 2025 | 38,000.00 | 38,000.00 | 37,750.00 | 38,000.00 | 36,990.70 | 1.06% | 4,201 |
| Nov 6, 2025 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 36,601.33 | 0.13% | 101 |
| Nov 5, 2025 | 38,100.00 | 38,100.00 | 37,550.00 | 37,550.00 | 36,552.66 | -0.13% | 600 |
| Nov 4, 2025 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 36,601.33 | - | 228 |
| Nov 3, 2025 | 38,000.00 | 38,000.00 | 37,600.00 | 37,600.00 | 36,601.33 | -1.05% | 600 |
| Oct 31, 2025 | 37,550.00 | 38,000.00 | 37,550.00 | 38,000.00 | 36,990.70 | -0.65% | 203 |
| Oct 30, 2025 | 38,000.00 | 38,250.00 | 38,000.00 | 38,250.00 | 37,234.06 | 0.66% | 1,400 |
| Oct 29, 2025 | 37,950.00 | 38,000.00 | 37,950.00 | 38,000.00 | 36,990.70 | 0.13% | 1,330 |
| Oct 28, 2025 | 37,500.00 | 37,950.00 | 37,500.00 | 37,950.00 | 36,942.03 | 1.07% | 1,200 |
| Oct 27, 2025 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 36,552.66 | 0.13% | 300 |
| Oct 23, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 36,503.98 | -1.83% | 100 |
| Oct 22, 2025 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 37,185.39 | 0.66% | 302 |
| Oct 21, 2025 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 36,942.03 | 0.53% | 210 |
| Oct 20, 2025 | 37,800.00 | 37,800.00 | 37,750.00 | 37,750.00 | 36,747.34 | - | 4,901 |
| Oct 17, 2025 | 37,850.00 | 37,900.00 | 37,750.00 | 37,750.00 | 36,747.34 | -0.40% | 2,600 |
| Oct 16, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 36,893.36 | -0.26% | 3,100 |
| Oct 13, 2025 | 38,500.00 | 38,500.00 | 38,000.00 | 38,000.00 | 36,990.70 | 0.26% | 11,720 |
| Oct 10, 2025 | 38,000.00 | 38,000.00 | 37,900.00 | 37,900.00 | 36,893.36 | -0.26% | 6,801 |
| Oct 9, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,990.70 | - | 6,050 |
| Oct 8, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,990.70 | - | 8,113 |
| Oct 7, 2025 | 39,400.00 | 39,400.00 | 38,000.00 | 38,000.00 | 36,990.70 | - | 926 |
| Oct 6, 2025 | 38,600.00 | 38,700.00 | 38,000.00 | 38,000.00 | 36,990.70 | - | 3,054 |
| Oct 3, 2025 | 38,000.00 | 38,000.00 | 37,800.00 | 38,000.00 | 36,990.70 | 0.53% | 2,400 |
| Oct 2, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 36,796.02 | - | 2,201 |
| Oct 1, 2025 | 37,950.00 | 38,000.00 | 37,800.00 | 37,800.00 | 36,796.02 | -0.53% | 8,400 |
| Sep 30, 2025 | 37,550.00 | 38,000.00 | 37,500.00 | 38,000.00 | 36,990.70 | 0.13% | 3,350 |
| Sep 29, 2025 | 38,000.00 | 38,000.00 | 37,950.00 | 37,950.00 | 36,942.03 | 0.13% | 5,550 |
| Sep 25, 2025 | 37,500.00 | 37,900.00 | 37,500.00 | 37,900.00 | 36,893.36 | -0.26% | 902 |
| Sep 24, 2025 | 37,550.00 | 38,000.00 | 37,550.00 | 38,000.00 | 36,990.70 | 0.80% | 500 |
| Sep 22, 2025 | 37,500.00 | 37,700.00 | 37,500.00 | 37,700.00 | 36,698.67 | - | 15,615 |
| Sep 19, 2025 | 37,650.00 | 37,700.00 | 37,650.00 | 37,700.00 | 36,698.67 | -0.53% | 1,100 |
| Sep 18, 2025 | 38,000.00 | 38,000.00 | 37,900.00 | 37,900.00 | 36,893.36 | - | 15,200 |
| Sep 17, 2025 | 38,000.00 | 38,000.00 | 37,900.00 | 37,900.00 | 36,893.36 | - | 11,320 |
| Sep 16, 2025 | 38,050.00 | 38,050.00 | 37,900.00 | 37,900.00 | 36,893.36 | -0.39% | 3,200 |
| Sep 15, 2025 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 37,039.38 | 0.13% | 105 |
| Sep 12, 2025 | 37,800.00 | 38,000.00 | 37,800.00 | 38,000.00 | 36,990.70 | 0.53% | 4,701 |
| Sep 11, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 36,796.02 | - | 700 |
| Sep 10, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 36,796.02 | - | 202 |
| Sep 9, 2025 | 37,900.00 | 37,900.00 | 37,800.00 | 37,800.00 | 36,796.02 | -0.26% | 1,001 |
| Sep 8, 2025 | 37,900.00 | 38,000.00 | 37,650.00 | 37,900.00 | 36,893.36 | -0.52% | 2,800 |
| Sep 5, 2025 | 38,300.00 | 38,300.00 | 38,100.00 | 38,100.00 | 37,088.05 | 0.40% | 400 |
| Sep 4, 2025 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 36,942.03 | 0.80% | 902 |
| Sep 3, 2025 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 36,650.00 | - | 6,700 |
| Aug 29, 2025 | 37,650.00 | 37,800.00 | 37,650.00 | 37,650.00 | 36,650.00 | -1.95% | 10,400 |
| Aug 28, 2025 | 37,600.00 | 38,400.00 | 37,600.00 | 38,400.00 | 37,380.08 | 1.99% | 11,200 |
| Aug 27, 2025 | 37,700.00 | 37,750.00 | 37,650.00 | 37,650.00 | 36,650.00 | -0.13% | 2,300 |
| Aug 26, 2025 | 37,900.00 | 37,900.00 | 37,700.00 | 37,700.00 | 36,698.67 | -0.40% | 8,800 |
| Aug 25, 2025 | 38,500.00 | 38,500.00 | 37,850.00 | 37,850.00 | 36,844.69 | - | 3,700 |
| Aug 22, 2025 | 37,850.00 | 37,900.00 | 37,850.00 | 37,850.00 | 36,844.69 | -1.69% | 600 |
| Aug 21, 2025 | 38,800.00 | 38,800.00 | 38,500.00 | 38,500.00 | 37,477.42 | -0.77% | 600 |
| Aug 20, 2025 | 37,550.00 | 38,800.00 | 37,550.00 | 38,800.00 | 37,769.46 | 2.65% | 13,632 |
| Aug 19, 2025 | 37,600.00 | 38,200.00 | 37,550.00 | 37,800.00 | 36,796.02 | -0.53% | 4,417 |
| Aug 18, 2025 | 37,450.00 | 38,000.00 | 37,450.00 | 38,000.00 | 36,990.70 | 0.80% | 1,510 |
| Aug 15, 2025 | 37,850.00 | 37,850.00 | 37,600.00 | 37,700.00 | 36,698.67 | 0.13% | 2,501 |
| Aug 14, 2025 | 39,200.00 | 39,200.00 | 37,550.00 | 37,650.00 | 36,650.00 | -3.95% | 6,339 |
| Aug 13, 2025 | 37,450.00 | 39,200.00 | 37,450.00 | 39,200.00 | 38,158.83 | -0.25% | 2,300 |
| Aug 12, 2025 | 37,800.00 | 39,300.00 | 37,500.00 | 39,300.00 | 38,256.18 | 3.69% | 10,700 |
| Aug 11, 2025 | 37,900.00 | 37,900.00 | 37,750.00 | 37,900.00 | 36,893.36 | - | 900 |
| Aug 8, 2025 | 37,350.00 | 38,000.00 | 37,000.00 | 37,900.00 | 36,893.36 | 0.93% | 5,214 |
| Aug 7, 2025 | 38,500.00 | 38,500.00 | 37,550.00 | 37,550.00 | 36,552.66 | 0.13% | 1,114 |
| Aug 6, 2025 | 37,600.00 | 37,600.00 | 37,500.00 | 37,500.00 | 36,503.98 | -2.60% | 2,702 |
| Aug 4, 2025 | 38,500.00 | 38,500.00 | 38,050.00 | 38,500.00 | 37,477.42 | - | 27,202 |
| Aug 1, 2025 | 38,050.00 | 38,500.00 | 38,050.00 | 38,500.00 | 37,477.42 | 1.32% | 2,200 |
| Jul 31, 2025 | 38,000.00 | 38,200.00 | 38,000.00 | 38,000.00 | 36,990.70 | - | 13,344 |
| Jul 30, 2025 | 37,300.00 | 38,000.00 | 37,300.00 | 38,000.00 | 36,990.70 | - | 1,635 |
| Jul 29, 2025 | 37,750.00 | 38,000.00 | 37,700.00 | 38,000.00 | 36,990.70 | 0.66% | 3,300 |
| Jul 28, 2025 | 37,300.00 | 37,900.00 | 37,300.00 | 37,750.00 | 36,747.34 | 1.21% | 17,800 |
| Jul 25, 2025 | 37,250.00 | 37,500.00 | 37,200.00 | 37,300.00 | 36,309.30 | 0.27% | 2,705 |
| Jul 24, 2025 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 36,211.95 | -0.80% | 1,506 |
| Jul 23, 2025 | 37,400.00 | 37,500.00 | 37,000.00 | 37,500.00 | 36,503.98 | - | 4,700 |
| Jul 21, 2025 | 37,550.00 | 38,000.00 | 37,500.00 | 37,500.00 | 36,503.98 | - | 906 |
| Jul 17, 2025 | 37,550.00 | 37,550.00 | 37,500.00 | 37,500.00 | 36,503.98 | 0.40% | 320 |
| Jul 16, 2025 | 37,400.00 | 37,400.00 | 37,350.00 | 37,350.00 | 36,357.97 | - | 3,600 |
| Jul 15, 2025 | 37,550.00 | 37,550.00 | 37,300.00 | 37,350.00 | 36,357.97 | -0.53% | 1,900 |
| Jul 14, 2025 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 36,552.66 | -0.92% | 1,301 |
| Jul 11, 2025 | 37,850.00 | 37,950.00 | 37,500.00 | 37,900.00 | 36,893.36 | 2.29% | 6,501 |
| Jul 10, 2025 | 37,550.00 | 37,550.00 | 37,050.00 | 37,050.00 | 36,065.94 | -1.33% | 900 |
| Jul 9, 2025 | 37,600.00 | 37,600.00 | 37,550.00 | 37,550.00 | 36,552.66 | -0.13% | 1,001 |
| Jul 8, 2025 | 36,600.00 | 37,600.00 | 36,600.00 | 37,600.00 | 36,601.33 | -0.13% | 730 |
| Jul 7, 2025 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 36,650.00 | - | 1,000 |
| Jul 4, 2025 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 36,650.00 | - | 380 |
| Jul 3, 2025 | 37,700.00 | 37,700.00 | 36,800.00 | 37,650.00 | 36,650.00 | 0.40% | 20,900 |
| Jul 2, 2025 | 37,500.00 | 37,900.00 | 37,500.00 | 37,500.00 | 36,503.98 | - | 33,000 |
| Jul 1, 2025 | 37,500.00 | 37,700.00 | 37,500.00 | 37,500.00 | 36,503.98 | -0.13% | 1,805 |
| Jun 30, 2025 | 37,200.00 | 37,900.00 | 37,200.00 | 37,550.00 | 36,552.66 | 0.27% | 1,000 |