CTCP Nhiệt điện Bà Rịa (btp)

11.40
-0.30
(-2.56%)
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
(2024-10-23) 		-0.75 -6.02% 599,300 -4,500 -0.0
11.40
12.45
11.40
2 tháng
(2024-09-23) 		-1.15 -8.98% 1,017,500 19,400 0.3
11.40
13
11.40
3 tháng
(2024-08-26) 		-1.01 -7.92% 1,181,100 20,200 0.3
11.40
13
11.40
6 tháng
(2024-05-27) 		-2.14 -15.49% 3,775,500 31,500 0.4
11.40
14.19
11.40
12 tháng
(2023-11-28) 		0.53 4.79% 17,955,500 -402,000 -5.7
11.17
17.51
11.40
24 tháng
(2022-12-05) 		1.28 12.33% 21,566,200 -486,130 -3.2
9.88
17.51
11.40
36 tháng
(2021-12-08) 		-0.32 -2.68% 28,684,800 -364,270 7.6
9.57
17.51
11.40
60 tháng
(2019-12-19) 		4.33 58.82% 44,325,620 -529,620 4.3
6.70
17.51
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
11.40
 83,600 11.75 11.75 11.40 20,000 17,300 0.0
21/11/2024
11.70
 24,200 11.80 11.80 11.70 0 7,100 -0.1
20/11/2024
11.80
 20,000 11.85 11.85 11.80 0 500 -0.0
19/11/2024
11.95
 46,700 12 12 11.65 300 1,300 -0.0
18/11/2024
12.05
 17,200 12.10 12.15 11.80 300 400 -0.0
15/11/2024
12.10
 6,000 12.15 12.15 12.05 0 0 0
14/11/2024
12.15
 7,800 12.20 12.20 12.15 0 100 -0.0
13/11/2024
12.20
 16,200 12.20 12.25 12.15 100 0 0.0
12/11/2024
12.20
 59,000 12.20 12.35 12 0 0 0
11/11/2024
12.20
 18,800 12.20 12.30 12.20 4,300 200 0.1
08/11/2024
12.20
 15,300 12.30 12.30 12.10 700 0 0.0
07/11/2024
12.30
 31,800 12.25 12.40 12.10 1,400 11,200 -0.1
06/11/2024
12.25
 21,900 12.25 12.35 12.15 0 0 0
05/11/2024
12.25
 20,600 12.30 12.30 12.20 300 0 0.0
04/11/2024
12.35
 49,100 12.25 12.45 12.15 5,700 0 0.1
01/11/2024
12.30
 18,100 12.30 12.35 12.25 0 0 0
31/10/2024
12.30
 14,100 12.30 12.30 12.30 0 0 0
30/10/2024
12.30
 17,000 12.30 12.30 12.25 0 0 0
29/10/2024
12.30
 21,900 12.40 12.40 12.25 700 0 0.0
28/10/2024
12.30
 21,200 12.35 12.40 12.25 2,300 0 0.0
25/10/2024
12.30
 78,200 12.30 12.40 12.30 0 0 0
24/10/2024
12.30
 48,300 12.65 12.65 12.30 800 700 0.0
23/10/2024
12.45
 25,900 12.55 12.70 12.45 100 0 0.0
22/10/2024
12.60
 7,700 12.70 12.75 12.60 0 0 0
21/10/2024
12.75
 6,100 12.75 12.80 12.75 0 0 0
18/10/2024
12.75
 7,900 12.80 12.85 12.75 0 0 0
17/10/2024
12.80
 16,000 12.75 12.80 12.70 0 100 -0.0
16/10/2024
12.75
 25,700 12.80 12.90 12.60 200 700 -0.0
15/10/2024
12.70
 24,100 12.90 12.95 12.70 0 300 -0.0
14/10/2024
12.85
 15,200 12.85 13 12.80 500 700 -0.0
11/10/2024
12.85
 14,400 12.75 12.95 12.70 0 0 0
10/10/2024
12.70
 12,300 12.90 12.95 12.70 1,000 1,000 0
09/10/2024
12.95
 10,700 12.70 13 12.70 0 0 0
08/10/2024
13
 26,100 13.10 13.10 12.80 200 0 0.0
07/10/2024: Cổ tức tiền mặt tỉ lệ: 1.45%
07/10/2024
13
 28,600 13.05 13.05 12.85 10,500 200 0.1
04/10/2024
12.85
 34,700 12.85 13.15 12.85 0 0 0
03/10/2024
13.00
 74,400 12.95 13.05 12.85 1,400 0 0.0
02/10/2024
12.95
 6,700 12.90 12.95 12.85 0 0 0
01/10/2024
13.00
 38,300 12.85 13.10 12.85 0 200 -0.0
30/09/2024
12.85
 12,300 13.00 13.10 12.85 10,000 800 0.1
27/09/2024
13.00
 11,300 13.10 13.20 12.85 0 0 0
26/09/2024
12.81
 24,300 13.05 13.15 12.81 200 0 0.0
25/09/2024
12.85
 6,000 13.05 13.05 12.85 3,900 0 0.1
24/09/2024
12.90
 2,500 12.90 12.90 12.90 0 0 0
23/09/2024
12.85
 12,900 12.76 12.95 12.66 0 0 0
20/09/2024
12.81
 9,600 12.81 12.81 12.61 0 400 -0.0
19/09/2024
12.81
 9,900 12.76 12.81 12.66 0 0 0
18/09/2024
12.66
 9,700 12.81 12.81 12.61 0 0 0
17/09/2024
12.81
 10,800 12.76 12.81 12.71 0 0 0
16/09/2024
12.76
 44,500 12.01 12.76 12.01 100 1,000 -0.0
13/09/2024
12.81
 1,800 12.81 12.81 12.76 0 100 -0.0
12/09/2024
12.76
 500 12.76 12.76 12.76 0 0 0
11/09/2024
12.71
 5,000 12.81 12.81 12.66 0 100 -0.0
10/09/2024
12.66
 2,700 12.66 12.71 12.66 0 100 -0.0
09/09/2024
12.66
 6,400 12.76 12.81 12.61 0 0 0
06/09/2024
12.61
 10,500 12.76 12.76 12.61 0 0 0
05/09/2024
12.76
 2,000 12.76 12.85 12.76 0 0 0
04/09/2024
12.71
 8,400 12.71 12.76 12.66 0 0 0
30/08/2024
12.76
 4,800 12.76 12.76 12.71 0 0 0
29/08/2024
12.71
 1,400 12.85 12.85 12.66 0 0 0
28/08/2024
12.66
 15,700 12.76 12.76 12.66 2,400 0 0.0
27/08/2024
12.76
 9,900 12.71 12.81 12.66 0 0 0
26/08/2024
12.71
 10,000 12.85 12.90 12.71 0 0 0
23/08/2024
12.76
 4,400 12.90 12.90 12.76 0 0 0
22/08/2024
12.81
 6,700 12.85 12.85 12.71 0 0 0
21/08/2024
12.81
 3,400 12.81 12.81 12.76 0 0 0
20/08/2024
12.81
 13,900 12.56 12.81 12.56 0 0 0
19/08/2024
12.66
 13,500 12.61 12.76 12.56 0 700 -0.0
16/08/2024
12.61
 17,600 12.46 12.61 12.46 0 0 0
15/08/2024
12.46
 20,100 12.46 12.51 12.41 0 0 0
14/08/2024
12.51
 34,700 12.66 12.66 12.46 0 400 -0.0
13/08/2024
12.66
 12,100 12.66 12.71 12.61 0 600 -0.0
12/08/2024
12.71
 7,100 12.66 12.71 12.56 0 0 0
09/08/2024
12.66
 8,500 12.66 12.66 12.51 0 0 0
08/08/2024
12.56
 8,100 12.66 12.66 12.46 0 900 -0.0
07/08/2024
12.61
 7,700 12.51 12.71 12.51 0 0 0
06/08/2024
12.51
 41,200 12.46 12.56 12.36 0 0 0
05/08/2024
12.46
 25,100 12.95 12.95 12.46 1,900 0 0.0
02/08/2024
12.90
 16,000 12.85 12.90 12.81 0 0 0
01/08/2024
12.90
 20,800 13.05 13.10 12.85 0 0 0
31/07/2024
13.00
 23,000 13.05 13.05 12.95 0 0 0
30/07/2024
12.90
 14,600 12.95 13.05 12.90 0 0 0
29/07/2024
13.00
 4,000 13.00 13.05 12.95 0 0 0
26/07/2024
13.00
 34,600 13.10 13.10 12.95 0 0 0
25/07/2024
13.00
 6,100 12.95 13.00 12.95 0 0 0
24/07/2024
13.00
 27,300 13.00 13.00 12.81 0 700 -0.0
23/07/2024
13.00
 15,200 13.30 13.30 12.95 0 1,500 -0.0
22/07/2024
13.00
 37,600 13.35 13.35 12.90 100 2,400 -0.0
19/07/2024
13.35
 98,400 13.55 13.55 13.15 0 4,100 -0.1
18/07/2024
13.60
 37,000 13.65 13.65 13.50 0 1,200 -0.0
17/07/2024
13.60
 85,600 13.70 13.70 13.60 15,000 0 0.2
16/07/2024
13.70
 29,700 13.70 13.74 13.70 0 5,500 -0.1
15/07/2024
13.70
 36,200 13.74 13.74 13.60 0 200 -0.0
12/07/2024
13.74
 28,200 13.70 13.74 13.65 0 0 0
11/07/2024
13.70
 40,700 13.70 13.74 13.65 0 0 0
10/07/2024
13.70
 19,600 13.74 13.74 13.70 0 0 0
09/07/2024
13.70
 42,000 13.70 13.74 13.65 0 0 0
08/07/2024
13.70
 25,500 13.70 13.74 13.65 0 800 -0.0
05/07/2024
13.70
 27,700 13.74 13.74 13.65 100 0 0.0
04/07/2024
13.70
 41,900 13.70 13.74 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |