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)
17/09/2020
9.44
 54,220 9.57 9.61 9.44 0 0 0
16/09/2020
9.57
 17,430 9.61 9.64 9.44 0 0 0
15/09/2020
9.61
 24,000 9.54 9.64 9.54 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
9.54
 34,760 9.57 9.74 8.91 0 0 0
11/09/2020
9.57
 93,510 9.54 9.60 9.48 500 0 0.0
10/09/2020
9.54
 185,290 9.57 9.60 9.48 0 0 0
09/09/2020
9.57
 60,770 9.57 9.57 9.48 0 0 0
08/09/2020
9.57
 199,550 9.54 9.67 9.36 0 0 0
07/09/2020
9.54
 58,830 9.54 9.73 9.54 6,500 0 0.1
04/09/2020
9.54
 51,070 9.57 9.57 9.17 0 0 0
03/09/2020
9.57
 81,110 9.51 9.70 9.57 0 0 0
01/09/2020
9.51
 21,870 9.39 9.51 9.39 100 0 0.0
31/08/2020
9.39
 80,720 9.11 9.45 9.11 0 0 0
28/08/2020
9.11
 40,500 9.20 9.20 9.11 0 0 0
27/08/2020
9.20
 15,400 9.14 9.20 9.11 0 0 0
26/08/2020
9.14
 21,020 9.08 9.24 9.08 0 0 0
25/08/2020
9.08
 28,170 9.17 9.20 9.08 0 0 0
24/08/2020
9.17
 30,310 9.14 9.17 9.11 0 0 0
21/08/2020
9.14
 21,750 9.05 9.17 9.11 8,930 0 0.1
20/08/2020
9.05
 11,840 9.24 9.24 9.05 0 0 0
19/08/2020
9.24
 6,580 8.96 9.24 8.96 0 0 0
18/08/2020
8.96
 5,550 9.24 9.24 8.96 0 0 0
17/08/2020
9.24
 3,540 9.24 9.27 9.24 0 0 0
14/08/2020
9.24
 36,100 9.20 9.30 9.17 5,500 0 0.1
13/08/2020
9.20
 41,400 9.05 9.36 9.05 0 0 0
12/08/2020
9.05
 10,250 9.14 9.14 9.02 0 0 0
11/08/2020
9.14
 8,170 9.14 9.14 9.08 0 0 0
10/08/2020
9.14
 7,890 9.05 9.17 9.05 1,570 0 0.0
07/08/2020
9.05
 7,950 9.11 9.11 8.96 0 0 0
06/08/2020
9.11
 5,490 9.11 9.14 8.99 0 0 0
05/08/2020
9.11
 13,840 9.02 9.11 8.99 0 0 0
04/08/2020
9.02
 11,070 8.96 9.02 8.96 0 0 0
03/08/2020
8.96
 14,690 8.87 8.99 8.90 0 0 0
31/07/2020
8.87
 4,720 8.93 8.93 8.87 0 0 0
30/07/2020
8.93
 9,390 8.84 8.99 8.62 0 0 0
29/07/2020
8.84
 4,330 8.90 8.90 8.37 0 0 0
28/07/2020
8.90
 12,030 8.80 8.93 8.74 0 1,370 -0.0
27/07/2020
8.80
 58,960 8.93 8.93 8.80 53,360 0 0.8
24/07/2020
8.93
 96,210 9.14 9.17 8.93 80,170 0 1.2
23/07/2020
9.14
 22,980 9.05 9.24 9.08 0 0 0
22/07/2020
9.05
 11,010 9.02 9.24 9.05 0 0 0
21/07/2020
9.02
 22,590 8.99 9.02 8.93 17,020 0 0.2
20/07/2020
8.99
 6,600 9.05 9.05 8.93 0 0 0
17/07/2020
9.05
 66,750 9.05 9.05 8.90 24,480 0 0.4
16/07/2020
9.05
 86,690 9.42 9.42 8.93 5,790 0 0.1
15/07/2020
9.42
 38,810 9.73 9.73 9.42 1,370 0 0.0
14/07/2020
9.73
 61,030 9.60 9.73 9.48 0 0 0
13/07/2020
9.60
 192,150 9.54 9.79 9.48 0 0 0
10/07/2020
9.54
 50,140 9.33 9.54 9.24 0 10 -0.0
09/07/2020
9.33
 27,560 9.39 9.45 9.33 0 0 0
08/07/2020
9.39
 29,220 9.48 9.48 9.30 0 0 0
07/07/2020
9.48
 65,350 9.11 9.54 9.11 0 0 0
06/07/2020
9.11
 6,960 9.11 9.11 8.99 0 0 0
03/07/2020
9.11
 640 9.05 9.14 8.80 0 0 0
02/07/2020
9.05
 1,420 9.20 9.20 9.05 0 0 0
01/07/2020
9.20
 13,020 8.96 9.20 8.96 0 0 0
30/06/2020
8.96
 16,140 8.96 9.11 8.93 5,110 0 0.1
29/06/2020
8.96
 23,910 9.11 9.11 8.74 6,000 0 0.1
26/06/2020
9.11
 4,610 9.27 9.27 9.05 0 1,000 -0.0
25/06/2020
9.27
 2,160 9.27 9.27 9.24 0 0 0
24/06/2020
9.27
 27,400 9.11 9.30 9.11 0 0 0
23/06/2020
9.11
 17,010 9.17 9.17 9.05 0 0 0
22/06/2020
9.17
 21,420 9.05 9.17 8.99 1,000 0 0.0
19/06/2020
9.05
 35,030 8.93 9.05 8.77 0 0 0
18/06/2020
8.93
 5,840 8.99 8.99 8.87 0 0 0
17/06/2020
8.99
 2,340 8.99 8.99 8.80 0 0 0
16/06/2020
8.99
 26,200 8.74 8.99 8.74 10 0 0.0
15/06/2020
8.74
 29,000 8.99 9.11 8.74 0 0 0
12/06/2020
8.99
 31,250 9.20 9.20 8.71 0 0 0
11/06/2020
9.20
 40,680 9.30 9.33 9.20 600 0 0.0
10/06/2020
9.30
 23,210 9.36 9.36 9.24 0 0 0
09/06/2020
9.36
 35,920 9.27 9.42 9.24 0 0 0
08/06/2020
9.27
 42,770 9.24 9.30 9.24 0 2,420 -0.0
05/06/2020
9.24
 23,570 9.17 9.30 9.17 0 0 0
04/06/2020
9.17
 31,770 9.11 9.17 8.99 0 0 0
03/06/2020
9.11
 22,960 9.17 9.17 9.08 0 3,460 -0.1
02/06/2020
9.17
 20,380 9.14 9.24 9.11 0 540 -0.0
01/06/2020
9.14
 23,480 9.14 9.30 9.05 0 7,300 -0.1
29/05/2020
9.14
 29,160 9.30 9.30 9.08 2,420 0 0.0
28/05/2020
9.30
 48,450 9.54 9.57 9.30 0 0 0
27/05/2020
9.54
 71,530 9.67 9.79 9.54 0 0 0
26/05/2020
9.67
 139,060 9.05 9.67 9.05 6,000 0 0.1
25/05/2020
9.05
 20,560 9.11 9.11 8.96 1,140 0 0.0
22/05/2020
9.11
 22,200 9.11 9.14 8.93 0 0 0
21/05/2020
9.11
 18,300 9.11 9.11 8.99 0 0 0
20/05/2020
9.11
 24,540 9.11 9.11 8.87 0 0 0
19/05/2020
9.11
 18,970 9.24 9.24 9.11 0 0 0
18/05/2020
9.24
 63,220 9.17 9.36 8.71 0 0 0
15/05/2020
9.17
 48,890 9.39 9.39 9.17 0 600 -0.0
14/05/2020
9.39
 29,230 9.48 9.48 9.24 0 410 -0.0
13/05/2020
9.48
 28,370 9.57 9.57 9.42 0 7,000 -0.1
12/05/2020
9.57
 67,890 9.30 9.67 9.17 0 8,000 -0.1
11/05/2020
9.30
 99,740 9.42 9.42 9.17 20 4,790 -0.1
08/05/2020
9.42
 55,310 9.42 9.67 9.24 0 8,050 -0.1
07/05/2020
9.42
 36,030 9.67 9.67 9.42 1,000 7,050 -0.1
06/05/2020
9.67
 69,690 9.24 9.67 9.17 0 0 0
05/05/2020
9.24
 25,560 9.24 9.36 9.11 0 0 0
04/05/2020
9.24
 48,590 9.73 9.73 9.24 50 0 0.0
29/04/2020
9.73
 73,810 9.48 9.85 9.48 10 0 0.0
28/04/2020
9.48
 37,230 9.94 9.94 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |