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)
01/07/2020
9.10
 13,020 8.86 9.10 8.86 0 0 0
30/06/2020
8.86
 16,140 8.86 9.01 8.83 5,110 0 0.1
29/06/2020
8.86
 23,910 9.01 9.01 8.65 6,000 0 0.1
26/06/2020
9.01
 4,610 9.16 9.16 8.95 0 1,000 -0.0
25/06/2020
9.16
 2,160 9.16 9.16 9.13 0 0 0
24/06/2020
9.16
 27,400 9.01 9.19 9.01 0 0 0
23/06/2020
9.01
 17,010 9.07 9.07 8.95 0 0 0
22/06/2020
9.07
 21,420 8.95 9.07 8.89 1,000 0 0.0
19/06/2020
8.95
 35,030 8.83 8.95 8.68 0 0 0
18/06/2020
8.83
 5,840 8.89 8.89 8.77 0 0 0
17/06/2020
8.89
 2,340 8.89 8.89 8.71 0 0 0
16/06/2020
8.89
 26,200 8.65 8.89 8.65 10 0 0.0
15/06/2020
8.65
 29,000 8.89 9.01 8.65 0 0 0
12/06/2020
8.89
 31,250 9.10 9.10 8.61 0 0 0
11/06/2020
9.10
 40,680 9.19 9.22 9.10 600 0 0.0
10/06/2020
9.19
 23,210 9.25 9.25 9.13 0 0 0
09/06/2020
9.25
 35,920 9.16 9.31 9.13 0 0 0
08/06/2020
9.16
 42,770 9.13 9.19 9.13 0 2,420 -0.0
05/06/2020
9.13
 23,570 9.07 9.19 9.07 0 0 0
04/06/2020
9.07
 31,770 9.01 9.07 8.89 0 0 0
03/06/2020
9.01
 22,960 9.07 9.07 8.98 0 3,460 -0.1
02/06/2020
9.07
 20,380 9.04 9.13 9.01 0 540 -0.0
01/06/2020
9.04
 23,480 9.04 9.19 8.95 0 7,300 -0.1
29/05/2020
9.04
 29,160 9.19 9.19 8.98 2,420 0 0.0
28/05/2020
9.19
 48,450 9.44 9.47 9.19 0 0 0
27/05/2020
9.44
 71,530 9.56 9.68 9.44 0 0 0
26/05/2020
9.56
 139,060 8.95 9.56 8.95 6,000 0 0.1
25/05/2020
8.95
 20,560 9.01 9.01 8.86 1,140 0 0.0
22/05/2020
9.01
 22,200 9.01 9.04 8.83 0 0 0
21/05/2020
9.01
 18,300 9.01 9.01 8.89 0 0 0
20/05/2020
9.01
 24,540 9.01 9.01 8.77 0 0 0
19/05/2020
9.01
 18,970 9.13 9.13 9.01 0 0 0
18/05/2020
9.13
 63,220 9.07 9.25 8.61 0 0 0
15/05/2020
9.07
 48,890 9.28 9.28 9.07 0 600 -0.0
14/05/2020
9.28
 29,230 9.38 9.38 9.13 0 410 -0.0
13/05/2020
9.38
 28,370 9.47 9.47 9.31 0 7,000 -0.1
12/05/2020
9.47
 67,890 9.19 9.56 9.07 0 8,000 -0.1
11/05/2020
9.19
 99,740 9.31 9.31 9.07 20 4,790 -0.1
08/05/2020
9.31
 55,310 9.31 9.56 9.13 0 8,050 -0.1
07/05/2020
9.31
 36,030 9.56 9.56 9.31 1,000 7,050 -0.1
06/05/2020
9.56
 69,690 9.13 9.56 9.07 0 0 0
05/05/2020
9.13
 25,560 9.13 9.25 9.01 0 0 0
04/05/2020
9.13
 48,590 9.62 9.62 9.13 50 0 0.0
29/04/2020
9.62
 73,810 9.38 9.74 9.38 10 0 0.0
28/04/2020
9.38
 37,230 9.83 9.83 9.38 0 0 0
27/04/2020
9.83
 49,850 9.80 10.02 9.68 0 0 0
24/04/2020
9.80
 30,050 9.92 9.92 9.68 1,000 0 0.0
23/04/2020
9.92
 44,160 10.11 10.14 9.86 0 10,090 -0.2
22/04/2020
10.11
 172,000 9.74 10.14 9.31 0 20,000 -0.3
21/04/2020
9.74
 226,360 9.62 10.14 9.44 0 10,000 -0.2
20/04/2020
9.62
 118,010 9.01 9.62 9.10 0 10,000 -0.1
17/04/2020
9.01
 110,470 9.19 9.19 9.01 0 10,000 -0.2
16/04/2020
9.19
 55,390 9.25 9.25 9.01 0 10,000 -0.2
15/04/2020
9.25
 57,850 9.22 9.38 9.01 0 10,000 -0.2
14/04/2020
9.22
 110,830 9.16 9.22 9.07 0 10,000 -0.1
13/04/2020
9.16
 257,520 9.13 9.25 8.83 0 10,100 -0.2
10/04/2020
9.13
 482,640 8.80 9.41 8.83 0 100 -0.0
09/04/2020
8.80
 312,100 8.25 8.80 8.52 0 20 -0.0
08/04/2020
8.25
 175,220 7.73 8.25 7.73 0 0 0
07/04/2020
7.73
 79,650 7.43 7.73 7.43 0 0 0
06/04/2020
7.43
 16,110 7.31 7.55 7.43 0 0 0
03/04/2020
7.31
 39,280 7.15 7.37 7.18 0 0 0
01/04/2020
7.15
 18,910 6.70 7.15 7.00 0 0 0
31/03/2020
6.70
 61,310 7.09 7.31 6.67 0 0 0
30/03/2020
7.09
 8,960 7.24 7.24 7.00 0 0 0
27/03/2020
7.24
 4,180 7.18 7.24 7.18 10 0 0.0
26/03/2020
7.18
 12,540 7.31 7.43 7.06 0 0 0
25/03/2020
7.31
 21,550 7.24 7.46 7.24 0 0 0
24/03/2020
7.24
 7,420 7.18 7.37 7.18 0 0 0
23/03/2020
7.18
 29,080 7.49 7.49 7.00 0 0 0
20/03/2020
7.49
 3,530 7.43 7.67 7.31 10 0 0.0
19/03/2020
7.43
 15,210 7.43 7.43 7.12 0 60 -0.0
18/03/2020
7.43
 14,250 7.70 7.70 7.37 0 0 0
17/03/2020
7.70
 15,150 7.49 7.70 7.18 0 0 0
16/03/2020
7.49
 36,260 7.52 7.55 7.24 0 0 0
13/03/2020
7.52
 21,370 7.12 7.55 7.00 0 90 -0.0
12/03/2020
7.12
 82,500 7.61 7.61 7.12 0 170 -0.0
11/03/2020
7.61
 34,070 7.91 7.91 7.61 2,000 0 0.0
10/03/2020
7.91
 43,800 7.64 7.91 7.61 0 50 -0.0
09/03/2020
7.64
 42,180 8.19 8.19 7.64 200 100 0.0
06/03/2020
8.19
 15,360 8.22 8.22 8.10 0 0 0
05/03/2020
8.22
 3,740 8.22 8.31 8.13 0 0 0
04/03/2020
8.22
 16,300 8.22 8.28 8.16 0 0 0
03/03/2020
8.22
 79,280 8.19 8.22 8.16 0 600 -0.0
02/03/2020
8.19
 8,290 8.16 8.22 8.13 0 0 0
28/02/2020
8.16
 11,420 8.31 8.31 8.10 0 0 0
27/02/2020
8.31
 10,750 8.10 8.31 8.07 600 0 0.0
26/02/2020
8.10
 12,360 8.07 8.10 8.07 0 0 0
25/02/2020
8.07
 19,030 8.16 8.16 7.98 0 0 0
24/02/2020
8.16
 20,080 8.22 8.22 8.04 0 0 0
21/02/2020
8.22
 21,750 8.34 8.34 8.22 0 0 0
20/02/2020
8.34
 7,040 8.37 8.40 8.22 0 10 -0.0
19/02/2020
8.37
 20,010 8.28 8.37 8.19 500 0 0.0
18/02/2020
8.28
 16,970 8.37 8.40 8.22 0 0 0
17/02/2020
8.37
 22,730 8.34 8.43 8.22 0 0 0
14/02/2020
8.34
 21,870 8.31 8.43 8.10 0 0 0
13/02/2020
8.31
 32,170 8.34 8.34 8.13 0 0 0
12/02/2020
8.34
 8,530 8.40 8.43 8.25 0 0 0
11/02/2020
8.40
 30,460 8.43 8.52 8.34 0 0 0
10/02/2020
8.43
 121,520 8.22 8.58 8.22 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |