Thac Ba Hydropower JSC (HOSE:TBC)
Vietnam
· Delayed Price · Currency is VND 33,000
-900 (-2.65%)
At close: Apr 28, 2026
Thac Ba Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33,800.00 | 33,800.00 | 32,000.00 | 33,000.00 | 33,000.00 | -2.65% | 12,600 |
| Apr 24, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.89% | 300 |
| Apr 23, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.18% | 1,400 |
| Apr 22, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.86% | 1,340 |
| Apr 21, 2026 | 34,850.00 | 35,500.00 | 34,800.00 | 35,000.00 | 34,000.00 | -1.27% | 2,900 |
| Apr 20, 2026 | 35,000.00 | 35,500.00 | 34,850.00 | 35,450.00 | 34,437.14 | 1.58% | 1,012 |
| Apr 17, 2026 | 35,000.00 | 35,000.00 | 34,800.00 | 34,900.00 | 33,902.86 | 0.29% | 1,200 |
| Apr 16, 2026 | 34,850.00 | 34,850.00 | 34,800.00 | 34,800.00 | 33,805.71 | -0.43% | 1,316 |
| Apr 15, 2026 | 34,950.00 | 34,950.00 | 34,900.00 | 34,950.00 | 33,951.43 | - | 3,401 |
| Apr 14, 2026 | 34,950.00 | 35,000.00 | 34,950.00 | 34,950.00 | 33,951.43 | - | 7,000 |
| Apr 13, 2026 | 34,800.00 | 34,950.00 | 34,800.00 | 34,950.00 | 33,951.43 | 0.43% | 1,900 |
| Apr 10, 2026 | 35,000.00 | 35,000.00 | 34,800.00 | 34,800.00 | 33,805.71 | -0.57% | 3,800 |
| Apr 9, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,000.00 | 0.57% | 2,401 |
| Apr 8, 2026 | 34,500.00 | 34,800.00 | 34,500.00 | 34,800.00 | 33,805.71 | 0.29% | 1,202 |
| Apr 7, 2026 | 35,000.00 | 35,000.00 | 34,600.00 | 34,700.00 | 33,708.57 | 0.29% | 5,101 |
| Apr 6, 2026 | 35,000.00 | 35,000.00 | 34,600.00 | 34,600.00 | 33,611.43 | - | 7,200 |
| Apr 3, 2026 | 35,000.00 | 35,000.00 | 34,600.00 | 34,600.00 | 33,611.43 | -1.14% | 8,300 |
| Apr 2, 2026 | 35,050.00 | 35,050.00 | 34,900.00 | 35,000.00 | 34,000.00 | - | 14,300 |
| Apr 1, 2026 | 35,250.00 | 35,700.00 | 35,000.00 | 35,000.00 | 34,000.00 | -1.82% | 6,200 |
| Mar 31, 2026 | 35,000.00 | 35,650.00 | 35,000.00 | 35,650.00 | 34,631.43 | 1.13% | 3,100 |
| Mar 30, 2026 | 35,000.00 | 35,250.00 | 35,000.00 | 35,250.00 | 34,242.86 | -0.14% | 12,200 |
| Mar 27, 2026 | 35,000.00 | 35,350.00 | 35,000.00 | 35,300.00 | 34,291.43 | -1.94% | 3,000 |
| Mar 26, 2026 | 36,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 34,971.43 | - | 2,600 |
| Mar 25, 2026 | 35,500.00 | 36,000.00 | 34,800.00 | 36,000.00 | 34,971.43 | 2.86% | 5,420 |
| Mar 24, 2026 | 35,000.00 | 35,150.00 | 35,000.00 | 35,000.00 | 34,000.00 | 0.29% | 2,800 |
| Mar 23, 2026 | 35,000.00 | 35,000.00 | 34,700.00 | 34,900.00 | 33,902.86 | -2.38% | 10,400 |
| Mar 20, 2026 | 35,500.00 | 35,750.00 | 35,500.00 | 35,750.00 | 34,728.57 | 1.27% | 6,600 |
| Mar 19, 2026 | 35,100.00 | 35,300.00 | 35,100.00 | 35,300.00 | 34,291.43 | -1.12% | 4,900 |
| Mar 18, 2026 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 34,680.00 | 1.42% | 100 |
| Mar 17, 2026 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 34,194.29 | -1.68% | 5,000 |
| Mar 16, 2026 | 35,950.00 | 35,950.00 | 35,800.00 | 35,800.00 | 34,777.14 | -0.28% | 200 |
| Mar 13, 2026 | 35,950.00 | 35,950.00 | 35,500.00 | 35,900.00 | 34,874.29 | -0.14% | 5,600 |
| Mar 12, 2026 | 36,150.00 | 36,150.00 | 35,200.00 | 35,950.00 | 34,922.86 | -0.55% | 7,800 |
| Mar 11, 2026 | 36,450.00 | 36,450.00 | 36,150.00 | 36,150.00 | 35,117.14 | -0.96% | 600 |
| Mar 10, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,457.14 | 4.43% | 300 |
| Mar 9, 2026 | 35,050.00 | 35,050.00 | 34,950.00 | 34,950.00 | 33,951.43 | -0.85% | 3,921 |
| Mar 6, 2026 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 34,242.86 | -2.35% | 100 |
| Mar 5, 2026 | 36,000.00 | 36,100.00 | 36,000.00 | 36,100.00 | 35,068.57 | 0.28% | 2,008 |
| Mar 3, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | - | 211 |
| Mar 2, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | - | 1,600 |
| Feb 27, 2026 | 36,200.00 | 36,200.00 | 36,000.00 | 36,000.00 | 34,971.43 | -0.55% | 900 |
| Feb 26, 2026 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 35,165.71 | 1.40% | 200 |
| Feb 24, 2026 | 35,900.00 | 35,900.00 | 35,700.00 | 35,700.00 | 34,680.00 | -0.56% | 800 |
| Feb 23, 2026 | 36,000.00 | 36,500.00 | 35,900.00 | 35,900.00 | 34,874.29 | 1.13% | 1,900 |
| Feb 12, 2026 | 35,100.00 | 35,500.00 | 35,100.00 | 35,500.00 | 34,485.71 | 1.14% | 200 |
| Feb 11, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 34,097.14 | - | 604 |
| Feb 10, 2026 | 35,200.00 | 35,200.00 | 35,100.00 | 35,100.00 | 34,097.14 | -1.40% | 3,600 |
| Feb 9, 2026 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 34,582.86 | 0.85% | 900 |
| Feb 6, 2026 | 35,250.00 | 35,300.00 | 35,250.00 | 35,300.00 | 34,291.43 | 0.14% | 4,210 |
| Feb 5, 2026 | 35,250.00 | 35,300.00 | 35,250.00 | 35,250.00 | 34,242.86 | -2.62% | 1,810 |
| Feb 4, 2026 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 35,165.71 | 0.42% | 100 |
| Feb 3, 2026 | 35,100.00 | 36,400.00 | 35,100.00 | 36,050.00 | 35,020.00 | - | 5,502 |
| Feb 2, 2026 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 35,020.00 | 0.14% | 100 |
| Jan 30, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | - | 400 |
| Jan 27, 2026 | 36,450.00 | 37,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | -1.23% | 1,600 |
| Jan 26, 2026 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 35,408.57 | - | 101 |
| Jan 23, 2026 | 36,100.00 | 36,450.00 | 36,100.00 | 36,450.00 | 35,408.57 | 1.25% | 900 |
| Jan 22, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | - | 1,000 |
| Jan 21, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | -1.37% | 1,222 |
| Jan 20, 2026 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 35,457.14 | 1.11% | 1,500 |
| Jan 16, 2026 | 36,500.00 | 36,500.00 | 36,100.00 | 36,100.00 | 35,068.57 | 0.28% | 2,310 |
| Jan 15, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | 1.41% | 600 |
| Jan 14, 2026 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 34,485.71 | 0.28% | 201 |
| Jan 12, 2026 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 34,388.57 | - | 220 |
| Jan 9, 2026 | 35,950.00 | 35,950.00 | 35,400.00 | 35,400.00 | 34,388.57 | -1.53% | 1,910 |
| Jan 7, 2026 | 35,200.00 | 36,000.00 | 35,200.00 | 35,950.00 | 34,922.86 | -0.14% | 1,900 |
| Jan 6, 2026 | 35,200.00 | 36,000.00 | 35,200.00 | 36,000.00 | 34,971.43 | - | 1,001 |
| Jan 5, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | 2.27% | 500 |
| Dec 31, 2025 | 35,200.00 | 36,000.00 | 35,200.00 | 35,200.00 | 34,194.29 | - | 12,600 |
| Dec 30, 2025 | 35,450.00 | 35,450.00 | 35,200.00 | 35,200.00 | 34,194.29 | -0.56% | 10,152 |
| Dec 29, 2025 | 35,400.00 | 35,900.00 | 35,400.00 | 35,400.00 | 34,388.57 | 0.85% | 3,000 |
| Dec 26, 2025 | 36,850.00 | 36,850.00 | 35,100.00 | 35,100.00 | 34,097.14 | -4.36% | 2,300 |
| Dec 25, 2025 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 35,651.43 | 1.94% | 1,102 |
| Dec 24, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | - | 900 |
| Dec 23, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | - | 3,000 |
| Dec 22, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | - | 2,000 |
| Dec 19, 2025 | 36,750.00 | 36,800.00 | 36,000.00 | 36,000.00 | 34,971.43 | -2.44% | 303 |
| Dec 18, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 35,845.71 | 2.50% | 400 |
| Dec 17, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,971.43 | -5.01% | 4,007 |
| Dec 16, 2025 | 36,900.00 | 37,900.00 | 36,900.00 | 37,900.00 | 36,817.14 | 5.28% | 300 |
| Dec 15, 2025 | 36,800.00 | 36,800.00 | 36,000.00 | 36,000.00 | 34,971.43 | -2.44% | 3,803 |
| Dec 12, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 35,845.71 | -0.27% | 1,601 |
| Dec 10, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,942.86 | - | 1,001 |
| Dec 9, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,942.86 | -1.07% | 2,000 |
| Dec 8, 2025 | 37,450.00 | 37,450.00 | 37,400.00 | 37,400.00 | 36,331.43 | -1.32% | 200 |
| Dec 4, 2025 | 35,650.00 | 37,900.00 | 35,650.00 | 37,900.00 | 36,817.14 | 0.66% | 3,840 |
| Dec 3, 2025 | 38,000.00 | 38,000.00 | 37,650.00 | 37,650.00 | 35,602.86 | -0.92% | 321 |
| Dec 1, 2025 | 37,900.00 | 38,000.00 | 37,900.00 | 38,000.00 | 35,933.83 | 0.26% | 700 |
| Nov 28, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 35,839.26 | 0.53% | 126 |
| Nov 27, 2025 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 35,650.14 | -0.13% | 2,000 |
| Nov 26, 2025 | 38,100.00 | 38,100.00 | 37,750.00 | 37,750.00 | 35,697.42 | - | 203 |
| Nov 25, 2025 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 35,697.42 | - | 200 |
| Nov 24, 2025 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 35,697.42 | - | 2,002 |
| Nov 21, 2025 | 38,100.00 | 38,100.00 | 37,750.00 | 37,750.00 | 35,697.42 | -0.13% | 500 |
| Nov 19, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 35,744.70 | - | 155 |
| Nov 17, 2025 | 38,200.00 | 38,450.00 | 37,800.00 | 37,800.00 | 35,744.70 | -0.79% | 3,700 |
| Nov 13, 2025 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 36,028.39 | 0.26% | 3,101 |
| Nov 12, 2025 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 35,933.83 | 0.53% | 2,201 |
| Nov 11, 2025 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 35,744.70 | -0.53% | 1,300 |
| Nov 10, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 35,933.83 | - | 125 |