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)
19/11/2020
9.11
 8,180 9.11 9.11 9.04 0 5,720 -0.1
18/11/2020
9.11
 11,010 9.11 9.11 9.04 0 4,010 -0.1
17/11/2020
9.11
 7,960 9.11 9.11 9.07 0 5,320 -0.1
16/11/2020
9.11
 10,110 9.11 9.11 9.07 0 3,390 -0.0
13/11/2020
9.11
 14,740 9.11 9.11 9.07 0 0 0
12/11/2020
9.11
 6,960 9.17 9.17 9.04 0 230 -0.0
11/11/2020
9.17
 4,600 9.17 9.17 9.11 0 2,100 -0.0
10/11/2020
9.17
 19,130 9.07 9.17 9.07 0 8,000 -0.1
09/11/2020
9.07
 20,270 9.07 9.07 9.04 0 13,770 -0.2
06/11/2020
9.07
 14,660 9.07 9.11 9.04 0 700 -0.0
05/11/2020
9.07
 10,560 9.11 9.11 9.04 0 7,310 -0.1
04/11/2020
9.11
 21,970 9.17 9.17 9.04 0 8,970 -0.1
03/11/2020
9.17
 10,520 9.11 9.17 9.07 0 0 0
02/11/2020
9.11
 9,170 9.11 9.30 9.04 0 0 0
30/10/2020
9.11
 770 9.11 9.37 9.11 0 0 0
29/10/2020
9.11
 5,120 9.04 9.14 8.84 0 0 0
28/10/2020
9.04
 5,310 9.11 9.11 9.04 0 10 -0.0
27/10/2020
9.11
 27,650 9.14 9.17 9.07 0 30 -0.0
26/10/2020
9.14
 31,170 9.30 9.30 9.11 6,780 2,470 0.1
23/10/2020
9.30
 6,780 9.34 9.34 9.24 4,000 0 0.1
22/10/2020
9.34
 25,690 9.34 9.34 9.24 4,000 14,150 -0.1
21/10/2020
9.34
 14,890 9.37 9.37 9.30 8,140 0 0.1
20/10/2020
9.37
 8,470 9.34 9.37 9.30 3,820 0 0.1
19/10/2020
9.34
 5,780 9.40 9.43 9.30 0 0 0
16/10/2020
9.40
 17,760 9.30 9.40 9.24 10,290 0 0.1
15/10/2020
9.30
 23,810 9.34 9.53 9.30 3,820 0 0.1
14/10/2020
9.34
 21,450 9.34 9.34 9.30 12,330 0 0.2
13/10/2020
9.34
 7,960 9.30 9.37 9.30 1,300 0 0.0
12/10/2020
9.30
 14,880 9.34 9.43 9.30 3,360 0 0.0
09/10/2020
9.34
 17,700 9.37 9.37 9.30 1,000 0 0.0
08/10/2020
9.37
 31,210 9.37 9.43 9.27 8,010 100 0.1
07/10/2020
9.37
 33,300 9.37 9.43 9.34 0 0 0
06/10/2020
9.37
 23,110 9.34 9.37 9.30 4,000 0 0.1
05/10/2020
9.34
 41,170 9.30 9.43 9.21 15,900 0 0.2
02/10/2020
9.30
 16,240 9.40 9.40 9.30 6,000 0 0.1
01/10/2020
9.40
 49,800 9.30 9.40 9.30 6,330 0 0.1
30/09/2020
9.30
 10,470 9.34 9.34 9.30 4,480 0 0.1
29/09/2020
9.34
 18,980 9.30 9.40 9.30 12,000 0 0.2
28/09/2020
9.30
 33,820 9.37 9.37 9.27 10,000 0 0.1
25/09/2020
9.37
 11,690 9.37 9.40 9.27 0 0 0
24/09/2020
9.37
 14,000 9.34 9.37 9.30 0 0 0
23/09/2020
9.34
 28,870 9.34 9.40 9.34 0 0 0
22/09/2020
9.34
 12,830 9.37 9.40 9.27 0 0 0
21/09/2020
9.37
 13,890 9.37 9.43 9.34 0 0 0
18/09/2020
9.37
 22,980 9.34 9.40 9.34 0 0 0
17/09/2020
9.34
 54,220 9.47 9.50 9.34 0 0 0
16/09/2020
9.47
 17,430 9.50 9.53 9.34 0 0 0
15/09/2020
9.50
 24,000 9.43 9.53 9.43 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
9.43
 34,760 9.47 9.63 8.81 0 0 0
11/09/2020
9.47
 93,510 9.44 9.50 9.38 500 0 0.0
10/09/2020
9.44
 185,290 9.47 9.50 9.38 0 0 0
09/09/2020
9.47
 60,770 9.47 9.47 9.38 0 0 0
08/09/2020
9.47
 199,550 9.44 9.56 9.25 0 0 0
07/09/2020
9.44
 58,830 9.44 9.62 9.44 6,500 0 0.1
04/09/2020
9.44
 51,070 9.47 9.47 9.07 0 0 0
03/09/2020
9.47
 81,110 9.41 9.59 9.47 0 0 0
01/09/2020
9.41
 21,870 9.28 9.41 9.28 100 0 0.0
31/08/2020
9.28
 80,720 9.01 9.35 9.01 0 0 0
28/08/2020
9.01
 40,500 9.10 9.10 9.01 0 0 0
27/08/2020
9.10
 15,400 9.04 9.10 9.01 0 0 0
26/08/2020
9.04
 21,020 8.98 9.13 8.98 0 0 0
25/08/2020
8.98
 28,170 9.07 9.10 8.98 0 0 0
24/08/2020
9.07
 30,310 9.04 9.07 9.01 0 0 0
21/08/2020
9.04
 21,750 8.95 9.07 9.01 8,930 0 0.1
20/08/2020
8.95
 11,840 9.13 9.13 8.95 0 0 0
19/08/2020
9.13
 6,580 8.86 9.13 8.86 0 0 0
18/08/2020
8.86
 5,550 9.13 9.13 8.86 0 0 0
17/08/2020
9.13
 3,540 9.13 9.16 9.13 0 0 0
14/08/2020
9.13
 36,100 9.10 9.19 9.07 5,500 0 0.1
13/08/2020
9.10
 41,400 8.95 9.25 8.95 0 0 0
12/08/2020
8.95
 10,250 9.04 9.04 8.92 0 0 0
11/08/2020
9.04
 8,170 9.04 9.04 8.98 0 0 0
10/08/2020
9.04
 7,890 8.95 9.07 8.95 1,570 0 0.0
07/08/2020
8.95
 7,950 9.01 9.01 8.86 0 0 0
06/08/2020
9.01
 5,490 9.01 9.04 8.89 0 0 0
05/08/2020
9.01
 13,840 8.92 9.01 8.89 0 0 0
04/08/2020
8.92
 11,070 8.86 8.92 8.86 0 0 0
03/08/2020
8.86
 14,690 8.77 8.89 8.80 0 0 0
31/07/2020
8.77
 4,720 8.83 8.83 8.77 0 0 0
30/07/2020
8.83
 9,390 8.74 8.89 8.52 0 0 0
29/07/2020
8.74
 4,330 8.80 8.80 8.28 0 0 0
28/07/2020
8.80
 12,030 8.71 8.83 8.65 0 1,370 -0.0
27/07/2020
8.71
 58,960 8.83 8.83 8.71 53,360 0 0.8
24/07/2020
8.83
 96,210 9.04 9.07 8.83 80,170 0 1.2
23/07/2020
9.04
 22,980 8.95 9.13 8.98 0 0 0
22/07/2020
8.95
 11,010 8.92 9.13 8.95 0 0 0
21/07/2020
8.92
 22,590 8.89 8.92 8.83 17,020 0 0.2
20/07/2020
8.89
 6,600 8.95 8.95 8.83 0 0 0
17/07/2020
8.95
 66,750 8.95 8.95 8.80 24,480 0 0.4
16/07/2020
8.95
 86,690 9.31 9.31 8.83 5,790 0 0.1
15/07/2020
9.31
 38,810 9.62 9.62 9.31 1,370 0 0.0
14/07/2020
9.62
 61,030 9.50 9.62 9.38 0 0 0
13/07/2020
9.50
 192,150 9.44 9.68 9.38 0 0 0
10/07/2020
9.44
 50,140 9.22 9.44 9.13 0 10 -0.0
09/07/2020
9.22
 27,560 9.28 9.35 9.22 0 0 0
08/07/2020
9.28
 29,220 9.38 9.38 9.19 0 0 0
07/07/2020
9.38
 65,350 9.01 9.44 9.01 0 0 0
06/07/2020
9.01
 6,960 9.01 9.01 8.89 0 0 0
03/07/2020
9.01
 640 8.95 9.04 8.71 0 0 0
02/07/2020
8.95
 1,420 9.10 9.10 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |