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
(2024-08-21) 		0 0% 168,500 2,019 0.0
12.75
12.95
12.95
2 tháng
(2024-07-22) 		-0.20 -1.52% 577,300 -3,156 -0.0
12.60
13.15
12.95
3 tháng
(2024-06-24) 		-1.25 -8.80% 1,579,200 244 0.0
12.60
14.20
12.95
6 tháng
(2024-03-25) 		-1.90 -12.79% 4,747,400 2,914 0.0
12.60
15.10
12.95
12 tháng
(2023-09-26) 		0.94 7.85% 17,272,900 -477,486 -6.7
10.95
17.71
12.95
24 tháng
(2022-10-03) 		0.65 5.29% 21,680,800 -480,216 -2.1
9.67
17.71
12.95
36 tháng
(2021-10-06) 		0.58 4.69% 28,408,500 -377,656 7.4
9.67
17.71
12.95
60 tháng
(2019-10-17) 		5.44 72.41% 43,455,770 -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)
14/02/2019
8.20
 131,170 7.96 8.38 7.96 0 1,660 -0.0
13/02/2019
7.96
 218,940 7.46 7.96 7.46 0 460 -0.0
12/02/2019
7.46
 114,470 7.11 7.46 7.11 0 0 0
11/02/2019
7.11
 64,110 7.05 7.11 6.69 0 170 -0.0
01/02/2019
7.05
 30,360 7.05 7.05 7.02 7,800 0 0.1
31/01/2019
7.05
 13,510 6.99 7.05 6.87 0 300 -0.0
30/01/2019
6.99
 63,890 6.99 7.05 6.93 100 0 0.0
29/01/2019
6.99
 16,530 6.93 7.05 6.87 0 0 0
28/01/2019
6.93
 13,100 6.93 6.99 6.87 0 300 -0.0
25/01/2019
6.93
 78,540 7.11 7.11 6.93 0 47,700 -0.6
24/01/2019
7.11
 67,800 6.99 7.11 6.99 20 23,000 -0.3
23/01/2019
6.99
 76,770 7.08 7.11 6.81 10 40,100 -0.5
22/01/2019
7.08
 300 6.84 7.16 6.81 20 0 0.0
21/01/2019
6.84
 8,500 6.87 6.87 6.72 0 0 0
18/01/2019
6.87
 6,520 6.87 7.05 6.69 10 0 0.0
17/01/2019
6.87
 7,080 7.02 7.02 6.81 6,080 0 0.1
16/01/2019
7.02
 3,120 6.84 7.05 6.63 110 0 0.0
15/01/2019
6.84
 2,140 6.81 6.96 6.51 10 0 0.0
14/01/2019
6.81
 3,630 7.05 7.05 6.81 0 0 0
11/01/2019
7.05
 300 7.05 7.05 6.75 10 0 0.0
10/01/2019
7.05
 2,830 7.05 7.05 6.81 10 0 0.0
09/01/2019
7.05
 2,110 6.75 7.11 6.57 410 0 0.0
08/01/2019
6.75
 2,700 6.75 6.78 6.75 0 0 0
07/01/2019
6.75
 230 6.75 6.75 6.57 60 0 0.0
04/01/2019
6.75
 19,330 6.75 6.75 6.69 0 0 0
03/01/2019
6.75
 650 6.51 6.75 6.51 60 0 0.0
02/01/2019
6.51
 740 6.75 6.75 6.51 10 0 0.0
28/12/2018
6.75
 5,400 6.78 6.78 6.75 0 0 0
27/12/2018
6.78
 11,730 6.48 6.81 6.63 20 0 0.0
26/12/2018
6.48
 2,330 6.57 6.93 6.48 20 0 0.0
25/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
25/12/2018
6.57
 14,040 6.51 6.60 6.42 20 1,000 -0.0
24/12/2018
6.51
 7,860 6.60 6.63 6.51 500 0 0.0
21/12/2018
6.60
 15,550 6.60 6.60 6.43 4,010 0 0.0
20/12/2018
6.60
 22,000 6.68 6.68 6.46 0 0 0
19/12/2018
6.68
 10,220 6.71 6.80 6.63 10 0 0.0
18/12/2018
6.71
 7,820 6.71 6.74 6.63 40 0 0.0
17/12/2018
6.71
 4,520 6.80 6.80 6.60 10 0 0.0
14/12/2018
6.80
 1,330 6.77 6.80 6.77 0 0 0
13/12/2018
6.77
 0 6.77 6.77 6.77 0 0 0
12/12/2018
6.77
 66,880 6.68 6.80 6.68 20 0 0.0
11/12/2018
6.68
 19,550 6.80 6.91 6.68 4,560 50 0.1
10/12/2018
6.80
 17,250 6.63 6.91 6.63 20 0 0.0
07/12/2018
6.63
 17,410 6.60 6.63 6.57 0 20 -0.0
06/12/2018
6.60
 750 6.60 6.60 6.51 0 0 0
05/12/2018
6.60
 10,250 6.51 6.60 6.43 30 3,850 -0.0
04/12/2018
6.51
 12,400 6.43 6.57 6.43 120 4,660 -0.1
03/12/2018
6.43
 42,100 6.40 6.57 6.40 10 0 0.0
30/11/2018
6.40
 55,400 6.40 6.40 6.40 0 1,000 -0.0
29/11/2018
6.40
 8,290 6.34 6.48 6.34 10 0 0.0
28/11/2018
6.34
 7,690 6.46 6.46 6.34 0 0 0
27/11/2018
6.46
 510 6.46 6.46 6.34 10 0 0.0
26/11/2018
6.46
 510 6.40 6.46 6.34 10 0 0.0
23/11/2018
6.40
 11,910 6.40 6.40 6.34 0 0 0
22/11/2018
6.40
 1,060 6.37 6.46 6.40 0 0 0
21/11/2018
6.37
 5,630 6.46 6.46 6.29 0 0 0
20/11/2018
6.46
 12,050 6.60 6.60 6.34 30 0 0.0
19/11/2018
6.60
 30 6.40 6.60 6.29 10 0 0.0
16/11/2018
6.40
 2,690 6.46 6.60 6.23 10 0 0.0
15/11/2018
6.46
 7,550 6.48 6.60 6.29 50 0 0.0
14/11/2018
6.48
 3,010 6.43 6.60 6.29 10 0 0.0
13/11/2018
6.43
 4,330 6.40 6.46 6.40 1,380 0 0.0
12/11/2018: Cổ tức tiền mặt tỉ lệ: 10.9%
12/11/2018
6.40
 8,200 6.35 6.63 6.40 20 0 0.0
09/11/2018
6.35
 27,870 6.30 6.35 6.30 0 0 0
08/11/2018
6.30
 18,470 6.19 6.35 6.17 20 0 0.0
07/11/2018
6.19
 4,670 6.30 6.30 6.19 0 0 0
06/11/2018
6.30
 6,220 6.25 6.30 6.19 0 0 0
05/11/2018
6.25
 17,380 6.30 6.30 6.19 0 0 0
02/11/2018
6.30
 30,560 6.19 6.32 6.19 30 0 0.0
01/11/2018
6.19
 43,530 6.22 6.32 6.14 10 0 0.0
31/10/2018
6.22
 10,300 6.25 6.25 6.17 160 0 0.0
30/10/2018
6.25
 530 6.30 6.30 6.25 0 0 0
29/10/2018
6.30
 700 5.99 6.30 6.19 220 0 0.0
26/10/2018
5.99
 6,860 6.25 6.25 5.99 0 0 0
25/10/2018
6.25
 9,590 6.25 6.27 6.17 10 0 0.0
24/10/2018
6.25
 10,240 6.19 6.30 6.25 40 0 0.0
23/10/2018
6.19
 29,900 6.19 6.40 6.14 20 4,880 -0.1
22/10/2018
6.19
 9,420 6.25 6.45 6.19 30 920 -0.0
19/10/2018
6.25
 2,120 6.40 6.40 6.25 10 0 0.0
18/10/2018
6.40
 210 6.45 6.45 6.25 10 0 0.0
17/10/2018
6.45
 4,450 6.40 6.45 6.25 50 0 0.0
16/10/2018
6.40
 500 6.43 6.43 6.40 0 0 0
15/10/2018
6.43
 9,630 6.45 6.56 6.25 40 3,090 -0.0
12/10/2018
6.45
 4,810 6.40 6.61 6.19 330 2,550 -0.0
11/10/2018
6.40
 6,030 6.53 6.53 6.22 20 90 -0.0
10/10/2018
6.53
 3,430 6.53 6.53 6.43 30 30 0
09/10/2018
6.53
 9,550 6.56 6.56 6.45 30 40 -0.0
08/10/2018
6.56
 16,170 6.50 6.56 6.45 0 0 0
05/10/2018
6.50
 16,280 6.40 6.50 6.40 20 0 0.0
04/10/2018
6.40
 1,390 6.50 6.61 6.40 30 0 0.0
03/10/2018
6.50
 16,400 6.50 6.71 6.40 40 0 0.0
02/10/2018
6.50
 27,710 6.50 6.50 6.45 0 0 0
01/10/2018
6.50
 53,820 6.66 6.71 6.50 0 0 0
28/09/2018
6.66
 24,130 6.50 6.71 6.50 220 90 0.0
27/09/2018
6.50
 18,830 6.50 6.56 6.40 30 0 0.0
26/09/2018
6.50
 33,420 6.37 6.50 6.19 0 0 0
25/09/2018
6.37
 3,460 6.35 6.45 6.30 0 0 0
24/09/2018
6.35
 19,670 6.19 6.45 6.19 10 0 0.0
21/09/2018
6.19
 3,460 6.25 6.35 6.19 260 0 0.0
20/09/2018
6.25
 23,120 6.17 6.40 6.14 20 0 0.0
19/09/2018
6.17
 22,900 6.25 6.27 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |