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)
24/11/2017
4.99
 20 4.99 4.99 4.94 0 0 0
23/11/2017
4.99
 3,210 4.97 4.99 4.97 0 0 0
22/11/2017
4.97
 1,500 4.97 4.97 4.85 0 0 0
21/11/2017
4.97
 5,040 4.97 4.97 4.94 0 0 0
20/11/2017
4.97
 2,980 4.94 4.97 4.94 0 0 0
17/11/2017
4.94
 0 4.94 4.94 4.94 0 0 0
16/11/2017
4.94
 20 4.94 4.94 4.85 0 0 0
15/11/2017
4.94
 10 4.89 4.94 4.94 0 0 0
14/11/2017
4.89
 600 5.01 5.01 4.85 0 0 0
13/11/2017
5.01
 10 4.99 5.01 5.01 0 0 0
10/11/2017
4.99
 6,010 4.94 4.99 4.85 0 0 0
09/11/2017
4.94
 5,950 5.01 5.01 4.94 0 0 0
08/11/2017
5.01
 4,110 5.04 5.04 5.01 0 0 0
07/11/2017
5.04
 5,750 5.04 5.04 4.99 0 0 0
06/11/2017
5.04
 2,600 4.85 5.04 4.89 0 0 0
03/11/2017
4.85
 160 4.75 4.89 4.75 0 0 0
02/11/2017
4.75
 8,120 4.80 4.85 4.75 0 0 0
01/11/2017
4.80
 15,240 4.89 4.89 4.70 0 0 0
31/10/2017
4.89
 0 4.89 4.89 4.89 0 0 0
30/10/2017
4.89
 26,780 4.85 4.89 4.80 0 9,650 -0.1
27/10/2017
4.85
 13,200 4.85 5.01 4.85 0 11,480 -0.1
26/10/2017
4.85
 40,800 4.89 4.97 4.85 10,000 0 0.1
25/10/2017
4.89
 15,400 4.94 4.94 4.85 0 9,800 -0.1
24/10/2017
4.94
 11,350 4.99 4.99 4.94 0 0 0
23/10/2017
4.99
 5,010 4.99 4.99 4.99 0 0 0
20/10/2017
4.99
 7,930 5.08 5.08 4.99 0 0 0
19/10/2017
5.08
 8,150 5.04 5.08 5.04 0 0 0
18/10/2017
5.04
 50 5.13 5.13 4.94 0 0 0
17/10/2017
5.13
 510 5.08 5.13 4.89 0 0 0
16/10/2017
5.08
 100 5.04 5.08 5.04 0 0 0
13/10/2017
5.04
 510 5.08 5.11 5.04 0 0 0
12/10/2017
5.08
 620 5.06 5.08 5.06 600 0 0.0
11/10/2017
5.06
 13,950 5.04 5.06 4.97 11,540 0 0.1
10/10/2017
5.04
 12,310 5.08 5.08 4.99 0 0 0
09/10/2017
5.08
 5,030 5.08 5.08 5.08 0 0 0
06/10/2017
5.08
 13,010 5.27 5.27 4.97 0 0 0
05/10/2017
5.27
 116,310 4.99 5.27 4.94 5,000 115,170 -1.2
04/10/2017
4.99
 70,130 5.11 5.18 4.94 5,000 65,720 -0.6
03/10/2017
5.11
 118,840 5.49 5.49 5.11 0 101,100 -1.1
02/10/2017
5.49
 3,130 5.56 5.58 5.49 0 0 0
29/09/2017
5.56
 3,020 5.54 5.56 5.51 0 0 0
28/09/2017
5.54
 320 5.46 5.54 5.37 0 0 0
27/09/2017
5.46
 600 5.56 5.56 5.46 0 0 0
26/09/2017
5.56
 6,520 5.56 5.56 5.37 0 0 0
25/09/2017
5.56
 100 5.58 5.58 5.56 0 0 0
22/09/2017
5.58
 3,010 5.61 5.61 5.46 0 0 0
21/09/2017
5.61
 10 5.51 5.61 5.61 0 0 0
20/09/2017
5.51
 16,520 5.65 5.65 5.32 0 10 -0.0
19/09/2017
5.65
 131,730 5.73 5.73 5.46 38,120 128,780 -1.1
18/09/2017
5.73
 2,880 5.70 5.73 5.70 1,880 0 0.0
15/09/2017
5.70
 12,320 5.63 5.70 5.63 10,010 0 0.1
14/09/2017
5.63
 8,920 5.58 5.63 5.58 6,990 0 0.1
13/09/2017
5.58
 21,250 5.58 5.58 5.58 20,280 0 0.2
12/09/2017
5.58
 24,520 5.51 5.58 5.54 22,720 0 0.3
11/09/2017
5.51
 6,500 5.54 5.54 5.51 2,000 0 0.0
08/09/2017
5.54
 1,600 5.56 5.56 5.54 0 0 0
07/09/2017
5.56
 880 5.51 5.56 5.51 0 0 0
06/09/2017
5.51
 1,990 5.51 5.51 5.49 930 0 0.0
05/09/2017
5.51
 0 5.51 5.51 5.51 0 0 0
01/09/2017
5.51
 40 5.51 5.51 5.51 0 0 0
31/08/2017
5.51
 1,630 5.56 5.56 5.51 0 0 0
30/08/2017
5.56
 20 5.56 5.56 5.56 0 0 0
29/08/2017
5.56
 11,100 5.61 5.61 5.51 0 0 0
28/08/2017
5.61
 1,010 5.51 5.61 5.46 0 0 0
25/08/2017
5.51
 20,470 5.61 5.61 5.46 0 0 0
24/08/2017
5.61
 100 5.61 5.61 5.61 0 0 0
23/08/2017
5.61
 3,410 5.56 5.61 5.51 0 0 0
22/08/2017
5.56
 4,140 5.63 5.63 5.51 0 0 0
21/08/2017
5.63
 6,900 5.58 5.63 5.61 6,870 0 0.1
18/08/2017
5.58
 20,750 5.51 5.58 5.51 11,100 0 0.1
17/08/2017
5.51
 10,840 5.56 5.56 5.46 0 0 0
16/08/2017
5.56
 19,060 5.56 5.56 5.51 0 0 0
15/08/2017
5.56
 2,400 5.58 5.58 5.49 0 0 0
14/08/2017
5.58
 3,030 5.54 5.58 5.51 0 0 0
11/08/2017
5.54
 7,820 5.54 5.56 5.51 0 0 0
10/08/2017
5.54
 1,830 5.54 5.54 5.54 0 0 0
09/08/2017
5.54
 8,470 5.58 5.58 5.54 0 0 0
08/08/2017
5.58
 15,500 5.61 5.61 5.58 0 0 0
07/08/2017
5.61
 1,700 5.61 5.61 5.56 0 0 0
04/08/2017
5.61
 1,500 5.65 5.65 5.61 0 0 0
03/08/2017
5.65
 1,330 5.51 5.65 5.51 440 0 0.0
02/08/2017
5.51
 15,480 5.58 5.61 5.46 5,000 0 0.1
01/08/2017
5.58
 12,890 5.70 5.70 5.56 0 0 0
31/07/2017
5.70
 11,820 5.70 5.70 5.65 0 0 0
28/07/2017
5.70
 6,880 5.70 5.75 5.65 1,600 40 0.0
27/07/2017
5.70
 4,000 5.70 5.70 5.70 0 2,300 -0.0
26/07/2017
5.70
 11,550 5.70 5.75 5.70 10,000 0 0.1
25/07/2017
5.70
 11,740 5.82 5.82 5.70 0 0 0
24/07/2017
5.82
 52,010 5.84 5.84 5.46 12,700 0 0.2
21/07/2017
5.84
 4,080 5.89 5.89 5.80 0 0 0
20/07/2017
5.89
 1,730 5.89 5.92 5.89 0 0 0
19/07/2017
5.89
 2,320 5.84 5.89 5.80 0 0 0
18/07/2017
5.84
 8,350 5.89 5.89 5.80 0 0 0
17/07/2017
5.89
 4,300 5.89 5.89 5.84 0 0 0
14/07/2017
5.89
 3,040 5.89 5.89 5.89 0 0 0
13/07/2017
5.89
 1,240 5.89 5.89 5.80 120 0 0.0
12/07/2017
5.89
 2,810 5.84 5.89 5.80 0 0 0
11/07/2017
5.84
 4,020 5.82 5.89 5.82 0 0 0
10/07/2017
5.82
 2,400 5.89 5.96 5.82 0 0 0
07/07/2017
5.89
 15,200 5.89 5.92 5.89 10,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |