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)
20/11/2018
6.38
 12,050 6.52 6.52 6.27 30 0 0.0
19/11/2018
6.52
 30 6.33 6.52 6.22 10 0 0.0
16/11/2018
6.33
 2,690 6.38 6.52 6.16 10 0 0.0
15/11/2018
6.38
 7,550 6.41 6.52 6.22 50 0 0.0
14/11/2018
6.41
 3,010 6.36 6.52 6.22 10 0 0.0
13/11/2018
6.36
 4,330 6.33 6.38 6.33 1,380 0 0.0
12/11/2018: Cổ tức tiền mặt tỉ lệ: 10.9%
12/11/2018
6.33
 8,200 6.28 6.55 6.33 20 0 0.0
09/11/2018
6.28
 27,870 6.23 6.28 6.23 0 0 0
08/11/2018
6.23
 18,470 6.12 6.28 6.10 20 0 0.0
07/11/2018
6.12
 4,670 6.23 6.23 6.12 0 0 0
06/11/2018
6.23
 6,220 6.18 6.23 6.12 0 0 0
05/11/2018
6.18
 17,380 6.23 6.23 6.12 0 0 0
02/11/2018
6.23
 30,560 6.12 6.25 6.12 30 0 0.0
01/11/2018
6.12
 43,530 6.15 6.25 6.07 10 0 0.0
31/10/2018
6.15
 10,300 6.18 6.18 6.10 160 0 0.0
30/10/2018
6.18
 530 6.23 6.23 6.18 0 0 0
29/10/2018
6.23
 700 5.92 6.23 6.12 220 0 0.0
26/10/2018
5.92
 6,860 6.18 6.18 5.92 0 0 0
25/10/2018
6.18
 9,590 6.18 6.20 6.10 10 0 0.0
24/10/2018
6.18
 10,240 6.12 6.23 6.18 40 0 0.0
23/10/2018
6.12
 29,900 6.12 6.33 6.07 20 4,880 -0.1
22/10/2018
6.12
 9,420 6.18 6.38 6.12 30 920 -0.0
19/10/2018
6.18
 2,120 6.33 6.33 6.18 10 0 0.0
18/10/2018
6.33
 210 6.38 6.38 6.18 10 0 0.0
17/10/2018
6.38
 4,450 6.33 6.38 6.18 50 0 0.0
16/10/2018
6.33
 500 6.35 6.35 6.33 0 0 0
15/10/2018
6.35
 9,630 6.38 6.48 6.18 40 3,090 -0.0
12/10/2018
6.38
 4,810 6.33 6.53 6.12 330 2,550 -0.0
11/10/2018
6.33
 6,030 6.46 6.46 6.15 20 90 -0.0
10/10/2018
6.46
 3,430 6.46 6.46 6.35 30 30 0
09/10/2018
6.46
 9,550 6.48 6.48 6.38 30 40 -0.0
08/10/2018
6.48
 16,170 6.43 6.48 6.38 0 0 0
05/10/2018
6.43
 16,280 6.33 6.43 6.33 20 0 0.0
04/10/2018
6.33
 1,390 6.43 6.53 6.33 30 0 0.0
03/10/2018
6.43
 16,400 6.43 6.64 6.33 40 0 0.0
02/10/2018
6.43
 27,710 6.43 6.43 6.38 0 0 0
01/10/2018
6.43
 53,820 6.58 6.64 6.43 0 0 0
28/09/2018
6.58
 24,130 6.43 6.64 6.43 220 90 0.0
27/09/2018
6.43
 18,830 6.43 6.48 6.33 30 0 0.0
26/09/2018
6.43
 33,420 6.30 6.43 6.12 0 0 0
25/09/2018
6.30
 3,460 6.28 6.38 6.23 0 0 0
24/09/2018
6.28
 19,670 6.12 6.38 6.12 10 0 0.0
21/09/2018
6.12
 3,460 6.18 6.28 6.12 260 0 0.0
20/09/2018
6.18
 23,120 6.10 6.33 6.07 20 0 0.0
19/09/2018
6.10
 22,900 6.18 6.20 6.10 0 0 0
18/09/2018
6.18
 5,530 6.30 6.30 6.07 110 0 0.0
17/09/2018
6.30
 17,970 6.23 6.33 6.12 20 0 0.0
14/09/2018
6.23
 40,450 6.38 6.38 6.23 0 0 0
13/09/2018
6.38
 62,520 6.12 6.53 6.23 0 30 -0.0
12/09/2018
6.12
 60,840 5.87 6.12 5.90 0 0 0
11/09/2018
5.87
 41,230 5.87 5.92 5.82 0 0 0
10/09/2018
5.87
 23,020 5.64 5.92 5.82 6,890 0 0.1
07/09/2018
5.64
 16,260 5.67 5.67 5.56 0 0 0
06/09/2018
5.67
 20,670 5.67 5.72 5.61 0 0 0
05/09/2018
5.67
 4,520 5.82 5.84 5.67 10 0 0.0
04/09/2018
5.82
 300 5.84 5.84 5.77 0 0 0
31/08/2018
5.84
 2,020 5.77 5.87 5.74 10 0 0.0
30/08/2018
5.77
 470 5.84 5.84 5.77 0 0 0
29/08/2018
5.84
 1,120 5.87 5.87 5.84 0 0 0
28/08/2018
5.87
 410 5.87 5.87 5.77 0 0 0
27/08/2018
5.87
 370 5.82 5.87 5.82 0 0 0
24/08/2018
5.82
 1,600 5.77 5.82 5.69 20 0 0.0
23/08/2018
5.77
 990 5.82 5.84 5.77 10 0 0.0
22/08/2018
5.82
 65,470 5.74 5.84 5.61 50 0 0.0
21/08/2018
5.74
 1,950 5.79 5.79 5.56 20 0 0.0
20/08/2018
5.79
 210 5.82 5.82 5.61 10 0 0.0
17/08/2018
5.82
 840 5.79 5.82 5.74 10 0 0.0
16/08/2018
5.79
 14,000 5.74 5.79 5.61 450 0 0.0
15/08/2018
5.74
 2,990 5.72 5.77 5.67 20 0 0.0
14/08/2018
5.72
 6,510 5.77 5.92 5.72 0 2,100 -0.0
13/08/2018
5.77
 14,330 5.77 5.77 5.77 200 0 0.0
10/08/2018
5.77
 6,320 5.79 5.79 5.72 0 1,000 -0.0
09/08/2018
5.79
 3,830 5.77 5.79 5.67 20 0 0.0
08/08/2018
5.77
 240 5.84 5.92 5.72 30 0 0.0
07/08/2018
5.84
 2,640 5.87 5.87 5.72 10 0 0.0
06/08/2018
5.87
 17,430 5.79 5.95 5.72 20 0 0.0
03/08/2018
5.79
 9,330 5.87 5.87 5.69 10 0 0.0
02/08/2018
5.87
 40,370 5.92 5.92 5.72 50 0 0.0
01/08/2018
5.92
 4,620 5.82 5.92 5.72 10 0 0.0
31/07/2018
5.82
 45,160 5.87 5.87 5.77 0 0 0
30/07/2018
5.87
 25,130 5.77 6.10 5.74 10 1,700 -0.0
27/07/2018
5.77
 25,300 5.74 5.77 5.72 0 2,510 -0.0
26/07/2018
5.74
 18,270 5.82 5.82 5.72 10 11,200 -0.1
25/07/2018
5.82
 23,510 5.82 5.82 5.61 20 0 0.0
24/07/2018
5.82
 4,200 5.84 5.87 5.82 0 2,240 -0.0
23/07/2018
5.84
 22,780 6.10 6.10 5.84 80 0 0.0
20/07/2018
6.10
 14,030 6.12 6.12 6.02 10 0 0.0
19/07/2018
6.12
 67,320 6.10 6.18 5.97 50 17,020 -0.2
18/07/2018
6.10
 59,160 5.72 6.10 5.72 10 2,900 -0.0
17/07/2018
5.72
 1,060 5.77 5.77 5.51 110 60 0.0
16/07/2018
5.77
 4,420 5.67 5.82 5.72 10 2,400 -0.0
13/07/2018
5.67
 70 5.61 5.67 5.61 0 20 -0.0
12/07/2018
5.61
 11,710 5.77 5.77 5.51 10 0 0.0
11/07/2018
5.77
 20 5.84 5.84 5.77 0 0 0
10/07/2018
5.84
 14,030 5.84 5.84 5.61 30 0 0.0
09/07/2018
5.84
 2,180 5.84 5.84 5.77 10 280 -0.0
06/07/2018
5.84
 1,950 5.77 5.84 5.44 130 0 0.0
05/07/2018
5.77
 3,030 5.84 5.87 5.72 130 0 0.0
04/07/2018
5.84
 230 5.51 5.87 5.61 130 0 0.0
03/07/2018
5.51
 31,440 5.84 5.84 5.51 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |