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)
19/04/2019
7.70
 11,750 7.70 7.70 7.64 0 0 0
18/04/2019
7.70
 36,660 7.73 7.79 7.61 0 6,020 -0.1
17/04/2019
7.73
 23,180 7.73 7.85 7.73 2,000 0 0.0
16/04/2019
7.73
 32,660 7.73 7.93 7.64 0 0 0
12/04/2019
7.73
 17,610 7.82 7.82 7.73 0 0 0
11/04/2019
7.82
 33,810 7.76 7.90 7.73 0 0 0
10/04/2019
7.76
 17,660 7.76 7.79 7.73 7,000 0 0.1
09/04/2019
7.76
 19,650 7.96 7.96 7.76 0 0 0
08/04/2019
7.96
 30,630 7.96 8.02 7.82 10 0 0.0
05/04/2019
7.96
 43,350 7.96 8.08 7.96 6,020 0 0.1
04/04/2019
7.96
 27,690 7.85 8.02 7.87 0 0 0
03/04/2019
7.85
 38,180 7.67 7.90 7.67 2,460 0 0.0
02/04/2019
7.67
 50,390 7.67 7.79 7.67 14,140 0 0.2
01/04/2019
7.67
 32,960 7.79 7.82 7.64 10 0 0.0
29/03/2019
7.79
 58,300 7.79 7.82 7.76 13,760 10,000 0.0
28/03/2019
7.79
 36,520 7.85 7.85 7.67 3,000 0 0.0
27/03/2019
7.85
 16,150 7.67 7.87 7.67 0 0 0
26/03/2019
7.67
 66,160 7.67 7.85 7.61 0 0 0
25/03/2019
7.67
 78,870 7.96 7.96 7.64 0 0 0
22/03/2019
7.96
 73,530 7.85 7.96 7.85 0 0 0
21/03/2019
7.85
 113,080 8.26 8.34 7.85 0 1,370 -0.0
20/03/2019
8.26
 199,280 7.73 8.26 7.73 0 0 0
19/03/2019
7.73
 195,630 7.79 7.99 7.61 0 0 0
18/03/2019
7.79
 162,170 8.02 8.26 7.67 3,300 0 0.0
15/03/2019
8.02
 131,760 8.49 8.49 8.02 0 0 0
14/03/2019
8.49
 40,000 8.46 8.61 8.20 0 0 0
13/03/2019
8.46
 113,230 8.84 9.02 8.46 0 30 -0.0
12/03/2019
8.84
 318,370 8.31 8.87 8.20 0 0 0
11/03/2019
8.31
 53,970 8.20 8.34 8.08 5,240 0 0.1
08/03/2019
8.20
 48,710 8.55 8.55 8.20 0 0 0
07/03/2019
8.55
 99,860 8.55 8.64 8.26 10,030 0 0.1
06/03/2019
8.55
 158,520 8.14 8.55 8.14 0 300 -0.0
05/03/2019
8.14
 36,740 8.20 8.26 8.02 0 0 0
04/03/2019
8.20
 59,920 7.96 8.23 7.96 0 0 0
01/03/2019
7.96
 19,570 7.96 8.02 7.61 0 0 0
28/02/2019
7.96
 37,020 8.02 8.02 7.85 0 0 0
27/02/2019
8.02
 51,490 8.08 8.14 7.93 0 0 0
26/02/2019
8.08
 88,610 7.61 8.08 7.61 0 300 -0.0
25/02/2019
7.61
 39,520 7.67 7.85 7.55 0 0 0
22/02/2019
7.67
 113,980 7.85 7.85 7.61 0 0 0
21/02/2019
7.85
 34,070 7.93 7.99 7.79 0 0 0
20/02/2019
7.93
 27,410 7.99 7.99 7.85 0 0 0
19/02/2019
7.99
 106,260 7.99 8.20 7.99 0 0 0
18/02/2019
7.99
 52,490 7.87 8.11 7.85 0 0 0
15/02/2019
7.87
 54,210 8.11 8.11 7.82 0 0 0
14/02/2019
8.11
 131,170 7.87 8.28 7.87 0 1,660 -0.0
13/02/2019
7.87
 218,940 7.38 7.87 7.38 0 460 -0.0
12/02/2019
7.38
 114,470 7.03 7.38 7.03 0 0 0
11/02/2019
7.03
 64,110 6.97 7.03 6.62 0 170 -0.0
01/02/2019
6.97
 30,360 6.97 6.97 6.94 7,800 0 0.1
31/01/2019
6.97
 13,510 6.91 6.97 6.79 0 300 -0.0
30/01/2019
6.91
 63,890 6.91 6.97 6.85 100 0 0.0
29/01/2019
6.91
 16,530 6.85 6.97 6.79 0 0 0
28/01/2019
6.85
 13,100 6.85 6.91 6.79 0 300 -0.0
25/01/2019
6.85
 78,540 7.03 7.03 6.85 0 47,700 -0.6
24/01/2019
7.03
 67,800 6.91 7.03 6.91 20 23,000 -0.3
23/01/2019
6.91
 76,770 7.00 7.03 6.73 10 40,100 -0.5
22/01/2019
7.00
 300 6.76 7.08 6.73 20 0 0.0
21/01/2019
6.76
 8,500 6.79 6.79 6.65 0 0 0
18/01/2019
6.79
 6,520 6.79 6.97 6.62 10 0 0.0
17/01/2019
6.79
 7,080 6.94 6.94 6.73 6,080 0 0.1
16/01/2019
6.94
 3,120 6.76 6.97 6.56 110 0 0.0
15/01/2019
6.76
 2,140 6.73 6.88 6.44 10 0 0.0
14/01/2019
6.73
 3,630 6.97 6.97 6.73 0 0 0
11/01/2019
6.97
 300 6.97 6.97 6.67 10 0 0.0
10/01/2019
6.97
 2,830 6.97 6.97 6.73 10 0 0.0
09/01/2019
6.97
 2,110 6.67 7.03 6.50 410 0 0.0
08/01/2019
6.67
 2,700 6.67 6.70 6.67 0 0 0
07/01/2019
6.67
 230 6.67 6.67 6.50 60 0 0.0
04/01/2019
6.67
 19,330 6.67 6.67 6.62 0 0 0
03/01/2019
6.67
 650 6.44 6.67 6.44 60 0 0.0
02/01/2019
6.44
 740 6.67 6.67 6.44 10 0 0.0
28/12/2018
6.67
 5,400 6.70 6.70 6.67 0 0 0
27/12/2018
6.70
 11,730 6.41 6.73 6.56 20 0 0.0
26/12/2018
6.41
 2,330 6.50 6.85 6.41 20 0 0.0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
25/12/2018
6.50
 14,040 6.44 6.53 6.35 20 1,000 -0.0
24/12/2018
6.44
 7,860 6.52 6.55 6.44 500 0 0.0
21/12/2018
6.52
 15,550 6.52 6.52 6.36 4,010 0 0.0
20/12/2018
6.52
 22,000 6.61 6.61 6.38 0 0 0
19/12/2018
6.61
 10,220 6.64 6.72 6.55 10 0 0.0
18/12/2018
6.64
 7,820 6.64 6.66 6.55 40 0 0.0
17/12/2018
6.64
 4,520 6.72 6.72 6.52 10 0 0.0
14/12/2018
6.72
 1,330 6.69 6.72 6.69 0 0 0
13/12/2018
6.69
 0 6.69 6.69 6.69 0 0 0
12/12/2018
6.69
 66,880 6.61 6.72 6.61 20 0 0.0
11/12/2018
6.61
 19,550 6.72 6.83 6.61 4,560 50 0.1
10/12/2018
6.72
 17,250 6.55 6.83 6.55 20 0 0.0
07/12/2018
6.55
 17,410 6.52 6.55 6.50 0 20 -0.0
06/12/2018
6.52
 750 6.52 6.52 6.44 0 0 0
05/12/2018
6.52
 10,250 6.44 6.52 6.36 30 3,850 -0.0
04/12/2018
6.44
 12,400 6.36 6.50 6.36 120 4,660 -0.1
03/12/2018
6.36
 42,100 6.33 6.50 6.33 10 0 0.0
30/11/2018
6.33
 55,400 6.33 6.33 6.33 0 1,000 -0.0
29/11/2018
6.33
 8,290 6.27 6.41 6.27 10 0 0.0
28/11/2018
6.27
 7,690 6.38 6.38 6.27 0 0 0
27/11/2018
6.38
 510 6.38 6.38 6.27 10 0 0.0
26/11/2018
6.38
 510 6.33 6.38 6.27 10 0 0.0
23/11/2018
6.33
 11,910 6.33 6.33 6.27 0 0 0
22/11/2018
6.33
 1,060 6.30 6.38 6.33 0 0 0
21/11/2018
6.30
 5,630 6.38 6.38 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |