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)
02/07/2018
5.84
 18,580 5.87 5.87 5.59 10 18,570 -0.2
29/06/2018
5.87
 1,120 5.87 5.87 5.82 0 100 -0.0
28/06/2018
5.87
 4,810 5.87 5.87 5.61 40 120 -0.0
27/06/2018
5.87
 5,010 5.92 5.92 5.72 10 0 0.0
26/06/2018
5.92
 410 5.97 5.97 5.82 10 0 0.0
25/06/2018
5.97
 10 5.87 5.97 5.97 10 0 0.0
22/06/2018
5.87
 2,010 5.92 5.92 5.77 10 0 0.0
21/06/2018
5.92
 2,040 5.87 5.92 5.87 0 0 0
20/06/2018
5.87
 1,290 5.77 5.92 5.72 30 0 0.0
19/06/2018
5.77
 8,570 5.82 5.97 5.72 0 0 0
18/06/2018
5.82
 1,110 6.02 6.02 5.82 20 0 0.0
15/06/2018
6.02
 70 5.87 6.02 5.87 10 0 0.0
14/06/2018
5.87
 7,820 6.02 6.02 5.87 10 0 0.0
13/06/2018
6.02
 5,150 5.97 6.02 5.82 0 0 0
12/06/2018
5.97
 220 6.02 6.02 5.87 10 0 0.0
11/06/2018
6.02
 9,000 6.02 6.02 5.92 0 0 0
08/06/2018
6.02
 1,000 5.87 6.02 6.02 0 0 0
07/06/2018
5.87
 8,500 5.87 5.97 5.87 10 0 0.0
06/06/2018
5.87
 7,620 6.12 6.12 5.82 0 0 0
05/06/2018
6.12
 10 6.02 6.12 6.12 10 0 0.0
04/06/2018
6.02
 17,630 6.02 6.07 5.77 10 0 0.0
01/06/2018
6.02
 3,040 5.82 6.02 5.77 40 0 0.0
31/05/2018
5.82
 27,780 5.82 6.07 5.72 180 0 0.0
30/05/2018
5.82
 1,900 5.87 5.87 5.61 20 0 0.0
29/05/2018
5.87
 90 5.51 5.87 5.61 50 0 0.0
28/05/2018
5.51
 26,360 5.77 5.77 5.51 10 0 0.0
25/05/2018
5.77
 10,850 5.79 5.79 5.61 110 0 0.0
24/05/2018
5.79
 9,990 5.87 5.87 5.64 40 0 0.0
23/05/2018
5.87
 3,180 6.02 6.02 5.82 30 0 0.0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2018
6.02
 12,080 5.92 6.18 5.82 20 0 0.0
21/05/2018
5.92
 30,460 5.87 5.92 5.80 20 0 0.0
18/05/2018
5.87
 25,840 5.97 5.97 5.83 10 0 0.0
17/05/2018
5.97
 140 5.78 5.97 5.94 80 0 0.0
16/05/2018
5.78
 17,190 5.97 5.97 5.78 30 0 0.0
15/05/2018
5.97
 8,260 5.97 5.97 5.83 10 60 -0.0
14/05/2018
5.97
 13,500 5.92 6.09 5.92 120 0 0.0
11/05/2018
5.92
 13,560 5.97 6.11 5.87 10 0 0.0
10/05/2018
5.97
 13,150 6.06 6.06 5.87 30 150 -0.0
09/05/2018
6.06
 15,250 5.97 6.16 5.83 4,120 0 0.1
08/05/2018
5.97
 122,010 6.04 6.04 5.87 29,460 0 0.4
07/05/2018
6.04
 28,100 6.20 6.30 6.01 0 0 0
04/05/2018
6.20
 10,650 6.32 6.32 6.04 50 0 0.0
03/05/2018
6.32
 219,030 6.04 6.44 6.11 0 1,130 -0.0
02/05/2018
6.04
 94,750 5.66 6.04 6.04 0 30 -0.0
27/04/2018
5.66
 190 5.64 5.66 5.54 0 10 -0.0
26/04/2018
5.64
 29,900 5.78 5.83 5.64 0 0 0
24/04/2018
5.78
 190,480 5.40 5.78 5.40 51,800 12,710 0.5
23/04/2018
5.40
 34,280 5.36 5.54 5.38 25,900 0 0.3
20/04/2018
5.36
 10 5.26 5.36 5.36 0 0 0
19/04/2018
5.26
 6,560 5.31 5.36 5.26 150 0 0.0
18/04/2018
5.31
 3,790 5.26 5.31 5.22 500 0 0.0
17/04/2018
5.26
 23,580 5.40 5.40 5.22 0 0 0
16/04/2018
5.40
 800 5.36 5.40 5.26 0 0 0
13/04/2018
5.36
 13,600 5.36 5.36 5.33 0 0 0
12/04/2018
5.36
 24,010 5.40 5.40 5.22 6,000 0 0.1
11/04/2018
5.40
 8,720 5.40 5.40 5.17 0 0 0
10/04/2018
5.40
 10,190 5.22 5.40 5.17 0 0 0
09/04/2018
5.22
 5,060 5.36 5.36 5.22 0 0 0
06/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
05/04/2018
5.36
 10,000 5.40 5.40 5.36 0 0 0
04/04/2018
5.40
 5,000 5.36 5.40 5.22 0 0 0
03/04/2018
5.36
 10 5.36 5.36 5.36 10 0 0.0
02/04/2018
5.36
 1,210 5.40 5.40 5.22 1,200 0 0.0
30/03/2018
5.40
 4,440 5.22 5.40 5.17 0 0 0
29/03/2018
5.22
 500 5.22 5.22 5.22 0 0 0
28/03/2018
5.22
 100 5.22 5.22 5.22 0 0 0
27/03/2018
5.22
 2,300 5.22 5.22 5.17 0 0 0
26/03/2018
5.22
 50,870 5.40 5.40 5.22 0 0 0
23/03/2018
5.40
 780 5.50 5.50 5.26 0 0 0
22/03/2018
5.50
 2,010 5.26 5.50 5.26 0 0 0
21/03/2018
5.26
 73,600 5.17 5.26 5.15 0 0 0
20/03/2018
5.17
 8,030 5.17 5.24 5.15 0 0 0
19/03/2018
5.17
 26,610 5.36 5.40 5.17 0 0 0
16/03/2018
5.36
 2,920 5.40 5.40 5.26 0 0 0
15/03/2018
5.40
 8,920 5.31 5.54 5.17 0 0 0
14/03/2018
5.31
 4,140 5.31 5.31 5.26 0 0 0
13/03/2018
5.31
 7,180 5.40 5.50 5.31 20 0 0.0
12/03/2018
5.40
 3,160 5.50 5.50 5.29 0 0 0
09/03/2018
5.50
 10 5.54 5.54 5.50 0 0 0
08/03/2018
5.54
 10 5.50 5.54 5.54 0 0 0
07/03/2018
5.50
 10 5.45 5.50 5.50 0 0 0
06/03/2018
5.45
 1,010 5.50 5.50 5.31 0 1,000 -0.0
05/03/2018
5.50
 30 5.29 5.50 5.50 20 0 0.0
02/03/2018
5.29
 14,750 5.43 5.43 5.29 0 6,960 -0.1
01/03/2018
5.43
 46,780 5.43 5.43 5.26 0 0 0
28/02/2018
5.43
 13,010 5.54 5.54 5.26 0 0 0
27/02/2018
5.54
 25,750 5.54 5.54 5.52 0 0 0
26/02/2018
5.54
 6,830 5.59 5.59 5.40 0 0 0
23/02/2018
5.59
 10 5.40 5.59 5.59 0 0 0
22/02/2018
5.40
 610 5.54 5.69 5.40 90 0 0.0
21/02/2018
5.54
 0 5.54 5.54 5.54 0 0 0
13/02/2018
5.54
 110 5.54 5.54 5.40 100 0 0.0
12/02/2018
5.54
 20 5.40 5.54 5.40 10 0 0.0
09/02/2018
5.40
 26,160 5.40 5.40 5.29 10,000 11,540 -0.0
08/02/2018
5.40
 19,040 5.40 5.40 5.36 10,000 10 0.1
07/02/2018
5.40
 9,600 5.40 5.40 5.38 0 0 0
06/02/2018
5.40
 7,950 5.54 5.54 5.17 0 0 0
05/02/2018
5.54
 310 5.59 5.59 5.40 0 0 0
02/02/2018
5.59
 0 5.59 5.59 5.59 0 0 0
01/02/2018
5.59
 0 5.59 5.59 5.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |