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)
16/04/2021
9.66
 35,000 9.70 9.76 9.66 0 0 0
15/04/2021
9.70
 16,500 9.76 9.76 9.70 0 0 0
14/04/2021
9.76
 54,300 9.76 9.86 9.76 0 0 0
13/04/2021
9.76
 4,900 9.86 9.86 9.76 0 0 0
12/04/2021
9.86
 48,100 9.66 9.86 9.70 0 0 0
09/04/2021
9.66
 3,200 9.66 9.66 9.66 0 0 0
08/04/2021
9.66
 6,200 9.76 9.83 9.66 0 0 0
07/04/2021
9.76
 28,700 9.73 9.76 9.63 0 7,000 -0.1
06/04/2021
9.73
 12,800 9.60 9.83 9.66 0 0 0
05/04/2021
9.60
 12,300 9.66 9.83 9.60 0 0 0
02/04/2021
9.66
 7,400 9.60 9.76 9.63 0 0 0
01/04/2021
9.60
 40,400 9.70 9.70 9.60 0 0 0
31/03/2021
9.70
 50,700 9.70 9.70 9.63 0 0 0
30/03/2021
9.70
 7,600 9.76 9.76 9.63 0 0 0
29/03/2021
9.76
 22,600 9.60 9.76 9.63 0 0 0
26/03/2021
9.60
 17,200 9.70 9.70 9.60 200 0 0.0
25/03/2021
9.70
 9,500 9.66 9.76 9.70 2,500 0 0.0
24/03/2021
9.66
 19,100 9.83 9.83 9.66 0 2,700 -0.0
23/03/2021
9.83
 9,100 9.70 9.83 9.70 3,000 0 0.0
22/03/2021
9.70
 12,600 9.76 9.83 9.70 0 0 0
19/03/2021
9.76
 3,000 9.96 9.96 9.70 0 0 0
18/03/2021
9.96
 5,600 9.96 10.02 9.96 0 0 0
17/03/2021
9.96
 18,900 9.83 9.96 9.83 0 0 0
16/03/2021
9.83
 29,200 9.76 9.83 9.76 0 0 0
15/03/2021
9.76
 16,400 9.70 9.79 9.70 0 0 0
12/03/2021
9.70
 12,000 9.63 9.79 9.70 0 0 0
11/03/2021
9.63
 30,200 9.63 9.66 9.63 0 0 0
10/03/2021
9.63
 6,700 9.57 9.66 9.63 4,600 0 0.1
09/03/2021
9.57
 2,700 9.70 9.70 9.53 0 0 0
08/03/2021
9.70
 4,700 9.47 9.70 9.47 0 0 0
05/03/2021
9.47
 7,000 9.50 9.50 9.43 0 0 0
04/03/2021
9.50
 12,400 9.60 9.60 9.50 0 0 0
03/03/2021
9.60
 10,700 9.63 9.63 9.53 0 0 0
02/03/2021
9.63
 14,300 9.83 9.83 9.60 0 0 0
01/03/2021
9.83
 44,800 9.93 9.93 9.83 0 0 0
26/02/2021
9.93
 239,500 9.30 9.93 9.14 0 0 0
25/02/2021
9.30
 16,900 9.37 9.43 9.30 0 0 0
24/02/2021
9.37
 28,800 9.30 9.37 9.30 0 0 0
23/02/2021
9.30
 9,500 9.30 9.30 9.24 0 0 0
22/02/2021
9.30
 6,200 9.30 9.30 9.17 0 0 0
19/02/2021
9.30
 7,300 9.24 9.30 9.17 1,400 0 0.0
18/02/2021
9.24
 7,800 9.30 9.30 9.17 0 0 0
17/02/2021
9.30
 4,100 9.24 9.30 9.24 300 0 0.0
09/02/2021
9.24
 16,800 9.17 9.24 9.14 0 2,800 -0.0
08/02/2021
9.17
 1,300 9.17 9.17 9.04 0 0 0
05/02/2021
9.17
 3,600 9.17 9.17 8.91 0 0 0
04/02/2021
9.17
 26,200 9.04 9.17 8.91 0 100 -0.0
03/02/2021
9.04
 17,400 9.11 9.11 9.04 0 0 0
02/02/2021
9.11
 17,200 9.17 9.17 8.84 0 0 0
01/02/2021
9.17
 20,400 9.04 9.17 8.84 0 0 0
29/01/2021
9.04
 19,200 9.14 9.14 8.75 0 0 0
28/01/2021
9.14
 120,600 9.24 9.24 8.65 0 0 0
27/01/2021
9.24
 37,800 9.57 9.57 9.17 0 0 0
26/01/2021
9.57
 32,700 9.70 9.70 9.21 0 0 0
25/01/2021
9.70
 30,500 9.63 9.70 9.43 0 0 0
22/01/2021
9.63
 34,100 9.76 9.76 9.50 0 100 -0.0
21/01/2021
9.76
 35,100 9.53 9.76 9.37 0 0 0
20/01/2021
9.53
 29,900 9.57 9.63 9.43 0 1,000 -0.0
19/01/2021
9.57
 91,200 9.79 10.09 9.57 100 0 0.0
18/01/2021
9.79
 58,600 9.53 9.93 9.57 4,000 0 0.1
15/01/2021
9.53
 9,600 9.53 9.63 9.53 300 0 0.0
14/01/2021
9.53
 9,500 9.53 9.57 9.43 100 0 0.0
13/01/2021
9.53
 32,100 9.57 9.63 9.50 100 0 0.0
12/01/2021
9.57
 23,600 9.50 9.57 9.43 100 0 0.0
11/01/2021
9.50
 22,400 9.63 9.76 9.14 100 0 0.0
08/01/2021
9.63
 22,300 9.60 9.83 9.63 100 0 0.0
07/01/2021
9.60
 9,400 9.60 9.63 9.53 100 0 0.0
06/01/2021
9.60
 27,900 9.57 9.63 9.50 200 0 0.0
05/01/2021
9.57
 15,400 9.53 9.63 9.50 100 0 0.0
04/01/2021
9.53
 36,200 9.53 9.57 9.43 100 0 0.0
31/12/2020
9.53
 10,340 9.43 9.63 9.43 0 0 0
30/12/2020
9.43
 17,720 9.57 9.57 9.37 0 0 0
29/12/2020
9.57
 8,910 9.43 9.70 9.43 1,000 0 0.0
28/12/2020
9.43
 19,590 9.63 9.63 9.37 0 0 0
25/12/2020
9.63
 32,060 9.53 9.63 9.50 10 10 0
24/12/2020
9.53
 10,200 9.70 9.70 9.50 0 0 0
23/12/2020
9.70
 71,970 9.27 9.89 9.27 0 0 0
22/12/2020
9.27
 18,850 9.21 9.30 9.21 0 0 0
21/12/2020
9.21
 25,670 9.21 9.27 9.21 20 1,700 -0.0
18/12/2020
9.21
 8,220 9.21 9.21 9.11 0 0 0
17/12/2020
9.21
 2,910 9.24 9.24 9.17 0 0 0
16/12/2020
9.24
 8,980 9.21 9.37 9.21 0 30 -0.0
15/12/2020
9.21
 6,850 9.30 9.30 9.17 10 0 0.0
14/12/2020
9.30
 19,180 9.14 9.37 9.17 0 0 0
11/12/2020
9.14
 6,890 9.14 9.17 9.11 0 0 0
10/12/2020
9.14
 11,230 9.11 9.14 9.07 0 0 0
09/12/2020
9.11
 13,890 9.07 9.14 9.07 1,000 0 0.0
08/12/2020
9.07
 9,310 9.14 9.17 9.07 300 0 0.0
07/12/2020
9.14
 15,340 9.11 9.14 9.07 1,400 2,000 -0.0
04/12/2020
9.11
 11,780 9.07 9.17 9.11 0 0 0
03/12/2020
9.07
 14,710 9.07 9.11 9.07 0 0 0
02/12/2020
9.07
 9,130 9.04 9.14 9.04 0 0 0
01/12/2020
9.04
 8,080 9.11 9.11 9.04 0 0 0
30/11/2020
9.11
 6,580 9.14 9.14 9.04 0 0 0
27/11/2020
9.14
 14,380 9.11 9.14 9.11 6,500 0 0.1
26/11/2020
9.11
 5,500 9.14 9.30 9.11 0 0 0
25/11/2020
9.14
 20,710 9.17 9.17 9.04 20 0 0.0
24/11/2020
9.17
 13,410 9.11 9.30 9.11 0 10,540 -0.1
23/11/2020
9.11
 7,230 9.11 9.11 9.04 0 6,280 -0.1
20/11/2020
9.11
 14,360 9.11 9.11 9.07 0 7,160 -0.1

Chính sách bảo mật | Điều khoản sử dụng |