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)
18/09/2018
6.25
 5,530 6.37 6.37 6.14 110 0 0.0
17/09/2018
6.37
 17,970 6.30 6.40 6.19 20 0 0.0
14/09/2018
6.30
 40,450 6.45 6.45 6.30 0 0 0
13/09/2018
6.45
 62,520 6.19 6.61 6.30 0 30 -0.0
12/09/2018
6.19
 60,840 5.94 6.19 5.96 0 0 0
11/09/2018
5.94
 41,230 5.94 5.99 5.88 0 0 0
10/09/2018
5.94
 23,020 5.70 5.99 5.88 6,890 0 0.1
07/09/2018
5.70
 16,260 5.73 5.73 5.63 0 0 0
06/09/2018
5.73
 20,670 5.73 5.78 5.68 0 0 0
05/09/2018
5.73
 4,520 5.88 5.91 5.73 10 0 0.0
04/09/2018
5.88
 300 5.91 5.91 5.83 0 0 0
31/08/2018
5.91
 2,020 5.83 5.94 5.81 10 0 0.0
30/08/2018
5.83
 470 5.91 5.91 5.83 0 0 0
29/08/2018
5.91
 1,120 5.94 5.94 5.91 0 0 0
28/08/2018
5.94
 410 5.94 5.94 5.83 0 0 0
27/08/2018
5.94
 370 5.88 5.94 5.88 0 0 0
24/08/2018
5.88
 1,600 5.83 5.88 5.76 20 0 0.0
23/08/2018
5.83
 990 5.88 5.91 5.83 10 0 0.0
22/08/2018
5.88
 65,470 5.81 5.91 5.68 50 0 0.0
21/08/2018
5.81
 1,950 5.86 5.86 5.63 20 0 0.0
20/08/2018
5.86
 210 5.88 5.88 5.68 10 0 0.0
17/08/2018
5.88
 840 5.86 5.88 5.81 10 0 0.0
16/08/2018
5.86
 14,000 5.81 5.86 5.68 450 0 0.0
15/08/2018
5.81
 2,990 5.78 5.83 5.73 20 0 0.0
14/08/2018
5.78
 6,510 5.83 5.99 5.78 0 2,100 -0.0
13/08/2018
5.83
 14,330 5.83 5.83 5.83 200 0 0.0
10/08/2018
5.83
 6,320 5.86 5.86 5.78 0 1,000 -0.0
09/08/2018
5.86
 3,830 5.83 5.86 5.73 20 0 0.0
08/08/2018
5.83
 240 5.91 5.99 5.78 30 0 0.0
07/08/2018
5.91
 2,640 5.94 5.94 5.78 10 0 0.0
06/08/2018
5.94
 17,430 5.86 6.01 5.78 20 0 0.0
03/08/2018
5.86
 9,330 5.94 5.94 5.76 10 0 0.0
02/08/2018
5.94
 40,370 5.99 5.99 5.78 50 0 0.0
01/08/2018
5.99
 4,620 5.88 5.99 5.78 10 0 0.0
31/07/2018
5.88
 45,160 5.94 5.94 5.83 0 0 0
30/07/2018
5.94
 25,130 5.83 6.17 5.81 10 1,700 -0.0
27/07/2018
5.83
 25,300 5.81 5.83 5.78 0 2,510 -0.0
26/07/2018
5.81
 18,270 5.88 5.88 5.78 10 11,200 -0.1
25/07/2018
5.88
 23,510 5.88 5.88 5.68 20 0 0.0
24/07/2018
5.88
 4,200 5.91 5.94 5.88 0 2,240 -0.0
23/07/2018
5.91
 22,780 6.17 6.17 5.91 80 0 0.0
20/07/2018
6.17
 14,030 6.19 6.19 6.09 10 0 0.0
19/07/2018
6.19
 67,320 6.17 6.25 6.04 50 17,020 -0.2
18/07/2018
6.17
 59,160 5.78 6.17 5.78 10 2,900 -0.0
17/07/2018
5.78
 1,060 5.83 5.83 5.57 110 60 0.0
16/07/2018
5.83
 4,420 5.73 5.88 5.78 10 2,400 -0.0
13/07/2018
5.73
 70 5.68 5.73 5.68 0 20 -0.0
12/07/2018
5.68
 11,710 5.83 5.83 5.57 10 0 0.0
11/07/2018
5.83
 20 5.91 5.91 5.83 0 0 0
10/07/2018
5.91
 14,030 5.91 5.91 5.68 30 0 0.0
09/07/2018
5.91
 2,180 5.91 5.91 5.83 10 280 -0.0
06/07/2018
5.91
 1,950 5.83 5.91 5.50 130 0 0.0
05/07/2018
5.83
 3,030 5.91 5.94 5.78 130 0 0.0
04/07/2018
5.91
 230 5.57 5.94 5.68 130 0 0.0
03/07/2018
5.57
 31,440 5.91 5.91 5.57 50 0 0.0
02/07/2018
5.91
 18,580 5.94 5.94 5.65 10 18,570 -0.2
29/06/2018
5.94
 1,120 5.94 5.94 5.88 0 100 -0.0
28/06/2018
5.94
 4,810 5.94 5.94 5.68 40 120 -0.0
27/06/2018
5.94
 5,010 5.99 5.99 5.78 10 0 0.0
26/06/2018
5.99
 410 6.04 6.04 5.88 10 0 0.0
25/06/2018
6.04
 10 5.94 6.04 6.04 10 0 0.0
22/06/2018
5.94
 2,010 5.99 5.99 5.83 10 0 0.0
21/06/2018
5.99
 2,040 5.94 5.99 5.94 0 0 0
20/06/2018
5.94
 1,290 5.83 5.99 5.78 30 0 0.0
19/06/2018
5.83
 8,570 5.88 6.04 5.78 0 0 0
18/06/2018
5.88
 1,110 6.09 6.09 5.88 20 0 0.0
15/06/2018
6.09
 70 5.94 6.09 5.94 10 0 0.0
14/06/2018
5.94
 7,820 6.09 6.09 5.94 10 0 0.0
13/06/2018
6.09
 5,150 6.04 6.09 5.88 0 0 0
12/06/2018
6.04
 220 6.09 6.09 5.94 10 0 0.0
11/06/2018
6.09
 9,000 6.09 6.09 5.99 0 0 0
08/06/2018
6.09
 1,000 5.94 6.09 6.09 0 0 0
07/06/2018
5.94
 8,500 5.94 6.04 5.94 10 0 0.0
06/06/2018
5.94
 7,620 6.19 6.19 5.88 0 0 0
05/06/2018
6.19
 10 6.09 6.19 6.19 10 0 0.0
04/06/2018
6.09
 17,630 6.09 6.14 5.83 10 0 0.0
01/06/2018
6.09
 3,040 5.88 6.09 5.83 40 0 0.0
31/05/2018
5.88
 27,780 5.88 6.14 5.78 180 0 0.0
30/05/2018
5.88
 1,900 5.94 5.94 5.68 20 0 0.0
29/05/2018
5.94
 90 5.57 5.94 5.68 50 0 0.0
28/05/2018
5.57
 26,360 5.83 5.83 5.57 10 0 0.0
25/05/2018
5.83
 10,850 5.86 5.86 5.68 110 0 0.0
24/05/2018
5.86
 9,990 5.94 5.94 5.70 40 0 0.0
23/05/2018
5.94
 3,180 6.09 6.09 5.88 30 0 0.0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2018
6.09
 12,080 5.99 6.25 5.88 20 0 0.0
21/05/2018
5.99
 30,460 5.94 5.99 5.87 20 0 0.0
18/05/2018
5.94
 25,840 6.04 6.04 5.89 10 0 0.0
17/05/2018
6.04
 140 5.84 6.04 6.01 80 0 0.0
16/05/2018
5.84
 17,190 6.04 6.04 5.84 30 0 0.0
15/05/2018
6.04
 8,260 6.04 6.04 5.89 10 60 -0.0
14/05/2018
6.04
 13,500 5.99 6.15 5.99 120 0 0.0
11/05/2018
5.99
 13,560 6.04 6.18 5.94 10 0 0.0
10/05/2018
6.04
 13,150 6.13 6.13 5.94 30 150 -0.0
09/05/2018
6.13
 15,250 6.04 6.23 5.89 4,120 0 0.1
08/05/2018
6.04
 122,010 6.11 6.11 5.94 29,460 0 0.4
07/05/2018
6.11
 28,100 6.27 6.37 6.08 0 0 0
04/05/2018
6.27
 10,650 6.39 6.39 6.11 50 0 0.0
03/05/2018
6.39
 219,030 6.11 6.51 6.18 0 1,130 -0.0
02/05/2018
6.11
 94,750 5.73 6.11 6.11 0 30 -0.0
27/04/2018
5.73
 190 5.70 5.73 5.61 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |