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)
27/04/2020
9.94
 49,850 9.91 10.13 9.79 0 0 0
24/04/2020
9.91
 30,050 10.04 10.04 9.79 1,000 0 0.0
23/04/2020
10.04
 44,160 10.22 10.25 9.97 0 10,090 -0.2
22/04/2020
10.22
 172,000 9.85 10.25 9.42 0 20,000 -0.3
21/04/2020
9.85
 226,360 9.73 10.25 9.54 0 10,000 -0.2
20/04/2020
9.73
 118,010 9.11 9.73 9.20 0 10,000 -0.1
17/04/2020
9.11
 110,470 9.30 9.30 9.11 0 10,000 -0.2
16/04/2020
9.30
 55,390 9.36 9.36 9.11 0 10,000 -0.2
15/04/2020
9.36
 57,850 9.33 9.48 9.11 0 10,000 -0.2
14/04/2020
9.33
 110,830 9.27 9.33 9.17 0 10,000 -0.1
13/04/2020
9.27
 257,520 9.24 9.36 8.93 0 10,100 -0.2
10/04/2020
9.24
 482,640 8.90 9.51 8.93 0 100 -0.0
09/04/2020
8.90
 312,100 8.34 8.90 8.62 0 20 -0.0
08/04/2020
8.34
 175,220 7.82 8.34 7.82 0 0 0
07/04/2020
7.82
 79,650 7.51 7.82 7.51 0 0 0
06/04/2020
7.51
 16,110 7.39 7.63 7.51 0 0 0
03/04/2020
7.39
 39,280 7.23 7.45 7.27 0 0 0
01/04/2020
7.23
 18,910 6.77 7.23 7.08 0 0 0
31/03/2020
6.77
 61,310 7.17 7.39 6.74 0 0 0
30/03/2020
7.17
 8,960 7.33 7.33 7.08 0 0 0
27/03/2020
7.33
 4,180 7.27 7.33 7.27 10 0 0.0
26/03/2020
7.27
 12,540 7.39 7.51 7.14 0 0 0
25/03/2020
7.39
 21,550 7.33 7.54 7.33 0 0 0
24/03/2020
7.33
 7,420 7.27 7.45 7.27 0 0 0
23/03/2020
7.27
 29,080 7.57 7.57 7.08 0 0 0
20/03/2020
7.57
 3,530 7.51 7.76 7.39 10 0 0.0
19/03/2020
7.51
 15,210 7.51 7.51 7.20 0 60 -0.0
18/03/2020
7.51
 14,250 7.79 7.79 7.45 0 0 0
17/03/2020
7.79
 15,150 7.57 7.79 7.27 0 0 0
16/03/2020
7.57
 36,260 7.60 7.63 7.33 0 0 0
13/03/2020
7.60
 21,370 7.20 7.63 7.08 0 90 -0.0
12/03/2020
7.20
 82,500 7.70 7.70 7.20 0 170 -0.0
11/03/2020
7.70
 34,070 8.00 8.00 7.70 2,000 0 0.0
10/03/2020
8.00
 43,800 7.73 8.00 7.70 0 50 -0.0
09/03/2020
7.73
 42,180 8.28 8.28 7.73 200 100 0.0
06/03/2020
8.28
 15,360 8.31 8.31 8.19 0 0 0
05/03/2020
8.31
 3,740 8.31 8.40 8.22 0 0 0
04/03/2020
8.31
 16,300 8.31 8.37 8.25 0 0 0
03/03/2020
8.31
 79,280 8.28 8.31 8.25 0 600 -0.0
02/03/2020
8.28
 8,290 8.25 8.31 8.22 0 0 0
28/02/2020
8.25
 11,420 8.40 8.40 8.19 0 0 0
27/02/2020
8.40
 10,750 8.19 8.40 8.16 600 0 0.0
26/02/2020
8.19
 12,360 8.16 8.19 8.16 0 0 0
25/02/2020
8.16
 19,030 8.25 8.25 8.07 0 0 0
24/02/2020
8.25
 20,080 8.31 8.31 8.13 0 0 0
21/02/2020
8.31
 21,750 8.43 8.43 8.31 0 0 0
20/02/2020
8.43
 7,040 8.47 8.50 8.31 0 10 -0.0
19/02/2020
8.47
 20,010 8.37 8.47 8.28 500 0 0.0
18/02/2020
8.37
 16,970 8.47 8.50 8.31 0 0 0
17/02/2020
8.47
 22,730 8.43 8.53 8.31 0 0 0
14/02/2020
8.43
 21,870 8.40 8.53 8.19 0 0 0
13/02/2020
8.40
 32,170 8.43 8.43 8.22 0 0 0
12/02/2020
8.43
 8,530 8.50 8.53 8.34 0 0 0
11/02/2020
8.50
 30,460 8.53 8.62 8.43 0 0 0
10/02/2020
8.53
 121,520 8.31 8.68 8.31 0 100 -0.0
07/02/2020
8.31
 121,850 8.19 8.31 8.16 0 0 0
06/02/2020
8.19
 37,960 8.00 8.19 7.94 0 100 -0.0
05/02/2020
8.00
 8,400 8.13 8.13 7.94 0 0 0
04/02/2020
8.13
 31,040 8.00 8.25 7.94 0 0 0
03/02/2020
8.00
 35,310 8.00 8.00 7.70 0 0 0
31/01/2020
8.00
 16,610 8.07 8.07 7.88 0 0 0
30/01/2020
8.07
 35,100 7.91 8.07 7.94 0 4,350 -0.1
22/01/2020
7.91
 12,930 7.88 8.31 7.88 0 0 0
21/01/2020
7.88
 17,250 7.39 7.88 7.45 0 0 0
20/01/2020
7.39
 100 7.42 7.42 7.39 0 0 0
17/01/2020
7.42
 8,700 7.33 7.42 7.08 100 100 -0
16/01/2020
7.33
 3,610 7.33 7.36 7.33 0 0 0
15/01/2020
7.33
 4,620 7.39 7.39 7.30 0 0 0
14/01/2020
7.39
 40 7.51 7.63 7.39 0 0 0
13/01/2020
7.51
 530 7.54 7.54 7.51 0 0 0
10/01/2020
7.54
 280 7.39 7.54 7.54 0 0 0
09/01/2020
7.39
 920 7.57 7.57 7.39 0 0 0
08/01/2020
7.57
 30 7.57 7.57 7.57 0 0 0
07/01/2020
7.57
 500 7.57 7.57 7.57 0 0 0
06/01/2020
7.57
 6,750 7.63 7.63 7.39 0 0 0
03/01/2020
7.63
 660 7.57 7.63 7.57 0 0 0
02/01/2020
7.57
 2,990 7.57 7.57 7.51 0 0 0
31/12/2019
7.57
 4,620 7.51 7.57 7.39 0 0 0
30/12/2019
7.51
 1,990 7.45 7.51 7.48 0 0 0
27/12/2019
7.45
 8,810 7.42 7.45 7.36 0 0 0
26/12/2019
7.42
 0 7.42 7.42 7.42 0 0 0
25/12/2019
7.42
 4,000 7.48 7.51 7.42 700 0 0.0
24/12/2019
7.48
 2,210 7.51 7.51 7.36 0 0 0
23/12/2019
7.51
 20,390 7.51 7.51 7.39 0 0 0
20/12/2019
7.51
 1,040 7.45 7.51 7.39 0 0 0
19/12/2019
7.45
 1,010 7.57 7.57 7.45 0 0 0
18/12/2019
7.57
 3,340 7.39 7.57 7.45 0 0 0
17/12/2019
7.39
 1,620 7.57 7.57 7.39 0 0 0
16/12/2019
7.57
 4,040 7.57 7.57 7.39 0 0 0
13/12/2019
7.57
 0 7.57 7.57 7.57 0 0 0
12/12/2019
7.57
 50 7.57 7.57 7.57 0 0 0
11/12/2019
7.57
 10 7.39 7.57 7.57 0 0 0
10/12/2019
7.39
 350 7.51 7.51 7.39 0 0 0
09/12/2019
7.51
 5,580 7.45 7.51 7.45 0 1,500 -0.0
06/12/2019
7.45
 11,840 7.45 7.45 7.39 0 0 0
05/12/2019
7.45
 2,460 7.45 7.45 7.39 0 0 0
04/12/2019
7.45
 3,980 7.45 7.45 7.45 0 0 0
03/12/2019
7.45
 1,000 7.48 7.51 7.39 0 0 0
02/12/2019
7.48
 1,540 7.57 7.57 7.48 0 0 0
29/11/2019
7.57
 100 7.54 7.57 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |