CTCP Nhiệt điện Bà Rịa (btp)

11.70
-0.10
(-0.85%)
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
(2024-10-21) 		-0.90 -7.06% 576,400 2,600 0.0
11.80
12.75
11.80
2 tháng
(2024-09-23) 		-1 -7.82% 980,800 26,500 0.3
11.80
13
11.80
3 tháng
(2024-08-22) 		-0.96 -7.46% 1,155,500 27,300 0.4
11.80
13
11.80
6 tháng
(2024-05-24) 		-1.99 -14.40% 3,761,000 36,600 0.5
11.80
14.19
11.80
12 tháng
(2023-11-27) 		0.68 6.13% 18,006,000 -452,900 -6.4
11.17
17.51
11.80
24 tháng
(2022-12-01) 		1.51 14.62% 21,553,100 -470,130 -2.9
9.88
17.51
11.80
36 tháng
(2021-12-06) 		0.04 0.32% 28,665,700 -357,170 7.7
9.57
17.51
11.80
60 tháng
(2019-12-17) 		4.54 62.20% 44,293,880 -522,520 4.4
6.70
17.51
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
13.79
 4,300 13.70 13.79 13.70 0 1,300 -0.0
01/07/2024
13.70
 26,600 13.79 13.79 13.65 0 300 -0.0
28/06/2024
13.70
 45,200 13.74 13.79 13.65 100 0 0.0
27/06/2024
13.74
 16,700 13.74 13.89 13.70 0 0 0
26/06/2024
13.74
 116,000 13.94 13.94 13.65 1,700 500 0.0
25/06/2024
13.94
 28,700 14.09 14.09 13.84 0 1,200 -0.0
24/06/2024
14.04
 234,700 13.94 14.14 13.89 1,000 0 0.0
21/06/2024
13.84
 39,300 13.89 13.89 13.74 0 0 0
20/06/2024
13.84
 29,200 13.74 13.94 13.65 3,000 0 0.0
19/06/2024
13.74
 36,600 13.79 13.89 13.74 200 100 0.0
18/06/2024
13.79
 74,700 13.74 13.84 13.65 0 0 0
17/06/2024
13.74
 65,300 13.79 13.84 13.70 0 0 0
14/06/2024
13.84
 76,800 13.94 13.99 13.84 3,500 0 0.0
13/06/2024
13.99
 27,800 13.99 14.04 13.94 3,100 0 0.0
12/06/2024
13.99
 60,500 13.94 13.99 13.84 0 0 0
11/06/2024
13.94
 98,700 13.89 13.99 13.89 1,000 0 0.0
10/06/2024
13.89
 39,200 13.94 13.99 13.84 0 3,000 -0.0
07/06/2024
13.94
 63,700 13.79 13.99 13.79 2,700 300 0.0
06/06/2024
13.84
 38,000 14.24 14.24 13.84 200 900 -0.0
05/06/2024
14.09
 41,200 14.24 14.29 13.94 500 2,100 -0.0
04/06/2024
14.19
 94,900 13.94 14.44 13.89 0 1,700 -0.0
03/06/2024
13.94
 153,200 13.84 13.94 13.79 3,100 0 0.0
31/05/2024
13.84
 70,900 13.74 13.89 13.74 0 0 0
30/05/2024
13.74
 80,300 13.74 13.79 13.65 4,700 0 0.1
29/05/2024
13.74
 23,200 13.94 13.94 13.74 0 0 0
28/05/2024
13.89
 22,100 13.84 13.94 13.79 0 0 0
27/05/2024
13.84
 33,600 13.70 13.84 13.70 200 200 0
24/05/2024
13.84
 22,200 13.89 13.94 13.74 0 2,000 -0.0
23/05/2024
13.89
 49,800 13.65 13.89 13.65 200 2,000 -0.0
22/05/2024
13.79
 32,400 13.84 13.84 13.65 100 0 0.0
21/05/2024
13.84
 69,000 13.94 13.94 13.79 27,000 2,000 0.3
20/05/2024
13.79
 66,100 13.99 13.99 13.74 0 0 0
17/05/2024
13.84
 50,400 13.79 13.84 13.74 3,900 0 0.1
16/05/2024
13.79
 30,900 13.74 13.94 13.74 0 3,800 -0.1
15/05/2024
13.74
 90,000 13.84 13.89 13.65 0 300 -0.0
14/05/2024
13.84
 41,400 14.04 14.04 13.70 0 200 -0.0
13/05/2024
13.94
 27,100 13.94 14.04 13.84 0 1,800 -0.0
10/05/2024
13.89
 38,500 13.99 13.99 13.89 0 1,000 -0.0
09/05/2024
13.99
 13,700 14.04 14.14 13.99 0 0 0
08/05/2024
14.04
 108,000 14.19 14.19 13.94 0 1,200 -0.0
07/05/2024
13.94
 86,400 14.54 14.54 13.89 4,100 5,200 -0.0
06/05/2024
14.54
 62,500 14.73 14.73 14.14 0 0 0
03/05/2024
14.73
 34,800 15.43 15.43 14.63 0 0 0
02/05/2024
14.73
 126,100 13.84 14.73 13.79 7,400 0 0.1
26/04/2024
13.79
 36,100 13.84 13.89 13.65 1,600 0 0.0
25/04/2024
13.84
 19,700 14.04 14.04 13.74 0 0 0
24/04/2024
13.94
 9,600 14.04 14.04 13.84 0 0 0
23/04/2024
13.84
 9,800 14.04 14.04 13.74 0 0 0
22/04/2024
14.04
 29,200 13.70 14.09 13.70 0 1,600 -0.0
19/04/2024
13.70
 18,300 13.74 13.84 13.70 0 1,400 -0.0
17/04/2024
13.94
 43,900 13.94 14.24 13.94 0 200 -0.0
16/04/2024
13.94
 65,400 13.84 14.14 13.60 1,700 0 0.0
15/04/2024
13.84
 52,800 14.78 14.78 13.84 0 0 0
12/04/2024
14.49
 23,400 14.34 14.49 14.19 500 0 0.0
11/04/2024
14.34
 19,400 14.34 14.44 14.04 0 0 0
10/04/2024
14.34
 26,300 14.34 14.34 14.24 0 0 0
09/04/2024
14.24
 36,200 13.94 14.34 13.94 900 200 0.0
08/04/2024
13.94
 66,100 14.29 14.29 13.84 0 0 0
05/04/2024
14.29
 52,800 14.34 14.39 14.19 0 0 0
04/04/2024
14.44
 36,000 14.54 14.54 14.39 1,000 0 0.0
03/04/2024
14.54
 32,700 14.54 14.63 14.54 0 0 0
02/04/2024
14.54
 98,300 14.63 14.73 14.34 0 29,100 -0.4
01/04/2024
14.63
 33,300 14.68 14.83 14.59 0 2,700 -0.0
29/03/2024
14.68
 61,400 14.63 14.93 14.63 700 900 -0.0
28/03/2024
14.63
 63,800 14.93 15.03 14.63 0 600 -0.0
27/03/2024
14.93
 42,000 15.08 15.08 14.73 0 0 0
26/03/2024
14.88
 82,000 14.83 15.23 14.63 0 0 0
25/03/2024
14.68
 91,200 14.98 14.98 14.63 0 1,100 -0.0
22/03/2024
14.98
 95,500 15.28 15.33 14.63 2,200 300 0.0
21/03/2024
15.23
 71,400 15.28 15.38 15.23 100 0 0.0
20/03/2024
15.18
 56,600 15.08 15.48 15.08 4,700 0 0.1
19/03/2024
15.18
 191,800 15.38 15.38 15.13 0 2,300 -0.0
18/03/2024
15.33
 331,600 16.12 16.32 15.33 0 0 0
15/03/2024
16.46
 162,600 16.46 16.66 16.27 200 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 26.47%
14/03/2024
16.46
 427,100 17.21 17.21 16.22 7,300 10,400 -0.1
13/03/2024
17.21
 365,300 17.55 17.55 16.82 6,600 0 0.1
12/03/2024
17.42
 316,600 17.68 17.72 17.38 0 0 0
11/03/2024
17.51
 699,900 17.42 17.68 17.38 11,400 500 0.2
08/03/2024
16.99
 217,000 16.95 17.17 16.69 3,500 0 0.1
07/03/2024
16.95
 156,000 17.08 17.08 16.87 0 0 0
06/03/2024
17.08
 186,200 17.25 17.29 16.99 0 0 0
05/03/2024
17.34
 355,000 17.25 17.42 16.99 5,300 0 0.1
04/03/2024
16.82
 700,000 16.31 16.82 16.14 20,000 200 0.4
01/03/2024
15.75
 302,600 15.62 15.75 15.49 0 3,600 -0.1
29/02/2024
15.45
 243,100 15.84 15.84 15.23 1,000 0 0.0
28/02/2024
15.66
 483,300 15.62 15.96 15.54 0 1,300 -0.0
27/02/2024
15.45
 339,800 15.19 15.66 15.19 2,900 1,700 0.0
26/02/2024
14.81
 86,400 14.89 14.89 14.76 0 0 0
23/02/2024
14.89
 89,600 14.76 14.93 14.76 0 0 0
22/02/2024
14.85
 33,900 14.89 14.98 14.81 0 0 0
21/02/2024
14.93
 40,500 14.93 14.93 14.81 0 0 0
20/02/2024
14.89
 103,100 14.85 15.02 14.81 0 0 0
19/02/2024
14.85
 77,400 14.85 14.98 14.81 0 0 0
16/02/2024
14.81
 20,100 14.89 14.93 14.81 0 0 0
15/02/2024
14.76
 56,200 14.46 14.93 14.46 500 3,000 -0.0
07/02/2024
14.46
 46,900 14.46 14.59 14.42 0 0 0
06/02/2024
14.51
 42,700 14.42 14.51 14.29 0 0 0
05/02/2024
14.38
 87,300 14.16 14.42 14.16 0 0 0
02/02/2024
14.12
 34,300 14.03 14.16 14.03 900 0 0.0
01/02/2024
14.03
 29,900 13.95 14.08 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |