CTCP Nhiệt điện Bà Rịa (btp)

12.95
0
(0%)
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) 		-0.15 -1.16% 172,500 2,019 0.0
12.75
12.95
12.95
2 tháng
(2024-07-22) 		-0.35 -2.66% 567,400 -3,156 -0.0
12.60
13.15
12.95
3 tháng
(2024-06-21) 		-1.20 -8.57% 1,608,600 244 0.0
12.60
14.20
12.95
6 tháng
(2024-03-25) 		-2.05 -13.80% 4,737,500 2,914 0.0
12.60
15.10
12.95
12 tháng
(2023-09-25) 		0.79 6.60% 17,298,800 -480,486 -6.7
10.95
17.71
12.95
24 tháng
(2022-09-30) 		0.43 3.48% 21,715,500 -473,716 -2.0
9.67
17.71
12.95
36 tháng
(2021-10-05) 		0.22 1.73% 28,627,000 -377,656 7.4
9.67
17.71
12.95
60 tháng
(2019-10-16) 		5.10 66.32% 43,445,970 -562,906 3.9
6.77
17.71
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
9.28
 3,600 9.28 9.28 9.01 0 0 0
04/02/2021
9.28
 26,200 9.14 9.28 9.01 0 100 -0.0
03/02/2021
9.14
 17,400 9.21 9.21 9.14 0 0 0
02/02/2021
9.21
 17,200 9.28 9.28 8.94 0 0 0
01/02/2021
9.28
 20,400 9.14 9.28 8.94 0 0 0
29/01/2021
9.14
 19,200 9.24 9.24 8.85 0 0 0
28/01/2021
9.24
 120,600 9.34 9.34 8.75 0 0 0
27/01/2021
9.34
 37,800 9.67 9.67 9.28 0 0 0
26/01/2021
9.67
 32,700 9.81 9.81 9.31 0 0 0
25/01/2021
9.81
 30,500 9.74 9.81 9.54 0 0 0
22/01/2021
9.74
 34,100 9.87 9.87 9.61 0 100 -0.0
21/01/2021
9.87
 35,100 9.64 9.87 9.47 0 0 0
20/01/2021
9.64
 29,900 9.67 9.74 9.54 0 1,000 -0.0
19/01/2021
9.67
 91,200 9.91 10.20 9.67 100 0 0.0
18/01/2021
9.91
 58,600 9.64 10.04 9.67 4,000 0 0.1
15/01/2021
9.64
 9,600 9.64 9.74 9.64 300 0 0.0
14/01/2021
9.64
 9,500 9.64 9.67 9.54 100 0 0.0
13/01/2021
9.64
 32,100 9.67 9.74 9.61 100 0 0.0
12/01/2021
9.67
 23,600 9.61 9.67 9.54 100 0 0.0
11/01/2021
9.61
 22,400 9.74 9.87 9.24 100 0 0.0
08/01/2021
9.74
 22,300 9.71 9.94 9.74 100 0 0.0
07/01/2021
9.71
 9,400 9.71 9.74 9.64 100 0 0.0
06/01/2021
9.71
 27,900 9.67 9.74 9.61 200 0 0.0
05/01/2021
9.67
 15,400 9.64 9.74 9.61 100 0 0.0
04/01/2021
9.64
 36,200 9.64 9.67 9.54 100 0 0.0
31/12/2020
9.64
 10,340 9.54 9.74 9.54 0 0 0
30/12/2020
9.54
 17,720 9.67 9.67 9.47 0 0 0
29/12/2020
9.67
 8,910 9.54 9.81 9.54 1,000 0 0.0
28/12/2020
9.54
 19,590 9.74 9.74 9.47 0 0 0
25/12/2020
9.74
 32,060 9.64 9.74 9.61 10 10 0
24/12/2020
9.64
 10,200 9.81 9.81 9.61 0 0 0
23/12/2020
9.81
 71,970 9.38 10.00 9.38 0 0 0
22/12/2020
9.38
 18,850 9.31 9.41 9.31 0 0 0
21/12/2020
9.31
 25,670 9.31 9.38 9.31 20 1,700 -0.0
18/12/2020
9.31
 8,220 9.31 9.31 9.21 0 0 0
17/12/2020
9.31
 2,910 9.34 9.34 9.28 0 0 0
16/12/2020
9.34
 8,980 9.31 9.47 9.31 0 30 -0.0
15/12/2020
9.31
 6,850 9.41 9.41 9.28 10 0 0.0
14/12/2020
9.41
 19,180 9.24 9.47 9.28 0 0 0
11/12/2020
9.24
 6,890 9.24 9.28 9.21 0 0 0
10/12/2020
9.24
 11,230 9.21 9.24 9.18 0 0 0
09/12/2020
9.21
 13,890 9.18 9.24 9.18 1,000 0 0.0
08/12/2020
9.18
 9,310 9.24 9.28 9.18 300 0 0.0
07/12/2020
9.24
 15,340 9.21 9.24 9.18 1,400 2,000 -0.0
04/12/2020
9.21
 11,780 9.18 9.28 9.21 0 0 0
03/12/2020
9.18
 14,710 9.18 9.21 9.18 0 0 0
02/12/2020
9.18
 9,130 9.14 9.24 9.14 0 0 0
01/12/2020
9.14
 8,080 9.21 9.21 9.14 0 0 0
30/11/2020
9.21
 6,580 9.24 9.24 9.14 0 0 0
27/11/2020
9.24
 14,380 9.21 9.24 9.21 6,500 0 0.1
26/11/2020
9.21
 5,500 9.24 9.41 9.21 0 0 0
25/11/2020
9.24
 20,710 9.28 9.28 9.14 20 0 0.0
24/11/2020
9.28
 13,410 9.21 9.41 9.21 0 10,540 -0.1
23/11/2020
9.21
 7,230 9.21 9.21 9.14 0 6,280 -0.1
20/11/2020
9.21
 14,360 9.21 9.21 9.18 0 7,160 -0.1
19/11/2020
9.21
 8,180 9.21 9.21 9.14 0 5,720 -0.1
18/11/2020
9.21
 11,010 9.21 9.21 9.14 0 4,010 -0.1
17/11/2020
9.21
 7,960 9.21 9.21 9.18 0 5,320 -0.1
16/11/2020
9.21
 10,110 9.21 9.21 9.18 0 3,390 -0.0
13/11/2020
9.21
 14,740 9.21 9.21 9.18 0 0 0
12/11/2020
9.21
 6,960 9.28 9.28 9.14 0 230 -0.0
11/11/2020
9.28
 4,600 9.28 9.28 9.21 0 2,100 -0.0
10/11/2020
9.28
 19,130 9.18 9.28 9.18 0 8,000 -0.1
09/11/2020
9.18
 20,270 9.18 9.18 9.14 0 13,770 -0.2
06/11/2020
9.18
 14,660 9.18 9.21 9.14 0 700 -0.0
05/11/2020
9.18
 10,560 9.21 9.21 9.14 0 7,310 -0.1
04/11/2020
9.21
 21,970 9.28 9.28 9.14 0 8,970 -0.1
03/11/2020
9.28
 10,520 9.21 9.28 9.18 0 0 0
02/11/2020
9.21
 9,170 9.21 9.41 9.14 0 0 0
30/10/2020
9.21
 770 9.21 9.47 9.21 0 0 0
29/10/2020
9.21
 5,120 9.14 9.24 8.94 0 0 0
28/10/2020
9.14
 5,310 9.21 9.21 9.14 0 10 -0.0
27/10/2020
9.21
 27,650 9.24 9.28 9.18 0 30 -0.0
26/10/2020
9.24
 31,170 9.41 9.41 9.21 6,780 2,470 0.1
23/10/2020
9.41
 6,780 9.44 9.44 9.34 4,000 0 0.1
22/10/2020
9.44
 25,690 9.44 9.44 9.34 4,000 14,150 -0.1
21/10/2020
9.44
 14,890 9.47 9.47 9.41 8,140 0 0.1
20/10/2020
9.47
 8,470 9.44 9.47 9.41 3,820 0 0.1
19/10/2020
9.44
 5,780 9.51 9.54 9.41 0 0 0
16/10/2020
9.51
 17,760 9.41 9.51 9.34 10,290 0 0.1
15/10/2020
9.41
 23,810 9.44 9.64 9.41 3,820 0 0.1
14/10/2020
9.44
 21,450 9.44 9.44 9.41 12,330 0 0.2
13/10/2020
9.44
 7,960 9.41 9.47 9.41 1,300 0 0.0
12/10/2020
9.41
 14,880 9.44 9.54 9.41 3,360 0 0.0
09/10/2020
9.44
 17,700 9.47 9.47 9.41 1,000 0 0.0
08/10/2020
9.47
 31,210 9.47 9.54 9.38 8,010 100 0.1
07/10/2020
9.47
 33,300 9.47 9.54 9.44 0 0 0
06/10/2020
9.47
 23,110 9.44 9.47 9.41 4,000 0 0.1
05/10/2020
9.44
 41,170 9.41 9.54 9.31 15,900 0 0.2
02/10/2020
9.41
 16,240 9.51 9.51 9.41 6,000 0 0.1
01/10/2020
9.51
 49,800 9.41 9.51 9.41 6,330 0 0.1
30/09/2020
9.41
 10,470 9.44 9.44 9.41 4,480 0 0.1
29/09/2020
9.44
 18,980 9.41 9.51 9.41 12,000 0 0.2
28/09/2020
9.41
 33,820 9.47 9.47 9.38 10,000 0 0.1
25/09/2020
9.47
 11,690 9.47 9.51 9.38 0 0 0
24/09/2020
9.47
 14,000 9.44 9.47 9.41 0 0 0
23/09/2020
9.44
 28,870 9.44 9.51 9.44 0 0 0
22/09/2020
9.44
 12,830 9.47 9.51 9.38 0 0 0
21/09/2020
9.47
 13,890 9.47 9.54 9.44 0 0 0
18/09/2020
9.47
 22,980 9.44 9.51 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |