CTCP Nhiệt điện Bà Rịa (btp)

12.95
0.15
(1.17%)
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
(2024-08-19) 		0.15 1.17% 176,300 1,319 0.0
12.75
12.95
12.80
2 tháng
(2024-07-22) 		-0.20 -1.52% 557,700 -3,156 -0.0
12.60
13.15
12.80
3 tháng
(2024-06-20) 		-1.05 -7.50% 1,628,100 3,244 0.1
12.60
14.20
12.80
6 tháng
(2024-03-22) 		-2.20 -14.52% 4,823,300 4,814 0.0
12.60
15.15
12.80
12 tháng
(2023-09-25) 		0.94 7.85% 17,289,100 -480,486 -6.7
10.95
17.71
12.80
24 tháng
(2022-09-29) 		0.58 4.69% 21,839,200 -473,716 -1.0
9.67
17.71
12.80
36 tháng
(2021-10-04) 		0.79 6.51% 28,620,800 -377,656 7.4
9.67
17.71
12.80
60 tháng
(2019-10-15) 		5.25 68.27% 43,436,800 -562,906 3.9
6.77
17.71
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
14
 19,700 14.20 14.20 13.90 0 0 0
24/04/2024
14.10
 9,600 14.20 14.20 14 0 0 0
23/04/2024
14
 9,800 14.20 14.20 13.90 0 0 0
22/04/2024
14.20
 29,200 13.85 14.25 13.85 0 1,600 -0.0
19/04/2024
13.85
 18,300 13.90 14 13.85 0 1,400 -0.0
17/04/2024
14.10
 43,900 14.10 14.40 14.10 0 200 -0.0
16/04/2024
14.10
 65,400 14 14.30 13.75 1,700 0 0.0
15/04/2024
14
 52,800 14.95 14.95 14 0 0 0
12/04/2024
14.65
 23,400 14.50 14.65 14.35 500 0 0.0
11/04/2024
14.50
 19,400 14.50 14.60 14.20 0 0 0
10/04/2024
14.50
 26,300 14.50 14.50 14.40 0 0 0
09/04/2024
14.40
 36,200 14.10 14.50 14.10 900 200 0.0
08/04/2024
14.10
 66,100 14.45 14.45 14 0 0 0
05/04/2024
14.45
 52,800 14.50 14.55 14.35 0 0 0
04/04/2024
14.60
 36,000 14.70 14.70 14.55 1,000 0 0.0
03/04/2024
14.70
 32,700 14.70 14.80 14.70 0 0 0
02/04/2024
14.70
 98,300 14.80 14.90 14.50 0 29,100 -0.4
01/04/2024
14.80
 33,300 14.85 15 14.75 0 2,700 -0.0
29/03/2024
14.85
 61,400 14.80 15.10 14.80 700 900 -0.0
28/03/2024
14.80
 63,800 15.10 15.20 14.80 0 600 -0.0
27/03/2024
15.10
 42,000 15.25 15.25 14.90 0 0 0
26/03/2024
15.05
 82,000 15 15.40 14.80 0 0 0
25/03/2024
14.85
 91,200 15.15 15.15 14.80 0 1,100 -0.0
22/03/2024
15.15
 95,500 15.40 15.50 14.80 2,200 300 0.0
21/03/2024
15.40
 71,400 15.35 15.55 15.40 100 0 0.0
20/03/2024
15.35
 56,600 15.35 15.65 15.25 4,700 0 0.1
19/03/2024
15.35
 191,800 15.50 15.55 15.30 0 2,300 -0.0
18/03/2024
15.50
 331,600 16.65 16.65 15.50 0 0 0
15/03/2024
16.65
 162,600 16.65 16.85 16.45 200 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 26.47%
14/03/2024
16.65
 427,100 17.40 17.40 16.40 7,300 10,400 -0.1
13/03/2024
17.40
 365,300 17.62 17.75 17.01 6,600 0 0.1
12/03/2024
17.62
 316,600 17.71 17.92 17.58 0 0 0
11/03/2024
17.71
 699,900 17.19 17.88 17.58 11,400 500 0.2
08/03/2024
17.19
 217,000 17.14 17.36 16.88 3,500 0 0.1
07/03/2024
17.14
 156,000 17.27 17.27 17.06 0 0 0
06/03/2024
17.27
 229,700 17.53 17.53 16.93 0 0 0
05/03/2024
17.53
 355,000 17.01 17.62 17.19 5,300 0 0.1
04/03/2024
17.01
 700,000 15.93 17.01 16.32 20,000 200 0.4
01/03/2024
15.93
 302,600 15.62 15.93 15.67 0 3,600 -0.1
29/02/2024
15.62
 243,100 15.84 16.01 15.41 1,000 0 0.0
28/02/2024
15.84
 483,300 15.62 16.14 15.71 0 1,300 -0.0
27/02/2024
15.62
 339,800 14.97 15.84 15.36 2,900 1,700 0.0
26/02/2024
14.97
 86,400 15.06 15.06 14.93 0 0 0
23/02/2024
15.06
 89,600 15.02 15.10 14.93 0 0 0
22/02/2024
15.02
 33,900 15.10 15.15 14.97 0 0 0
21/02/2024
15.10
 40,500 15.06 15.10 14.97 0 0 0
20/02/2024
15.06
 103,100 15.02 15.19 14.97 0 0 0
19/02/2024
15.02
 77,400 14.97 15.15 14.97 0 0 0
16/02/2024
14.97
 20,100 14.93 15.10 14.97 0 0 0
15/02/2024
14.93
 56,200 14.63 15.10 14.63 500 3,000 -0.0
07/02/2024
14.63
 46,900 14.67 14.76 14.58 0 0 0
06/02/2024
14.67
 42,700 14.54 14.67 14.45 0 0 0
05/02/2024
14.54
 87,300 14.28 14.58 14.32 0 0 0
02/02/2024
14.28
 34,300 14.19 14.32 14.19 900 0 0.0
01/02/2024
14.19
 29,900 14.10 14.23 14.06 0 0 0
31/01/2024
14.10
 42,400 13.97 14.10 13.93 0 2,800 -0.0
30/01/2024
13.97
 7,500 13.97 13.97 13.93 0 0 0
29/01/2024
13.97
 49,300 13.89 14.15 13.89 0 13,300 -0.2
26/01/2024
13.89
 66,100 13.84 14.02 13.84 0 42,400 -0.7
25/01/2024
13.84
 43,800 14.06 14.06 13.84 0 39,000 -0.6
24/01/2024
14.06
 128,300 14.02 14.06 13.80 0 0 0
23/01/2024
14.02
 59,800 13.93 14.02 13.89 0 42,700 -0.7
22/01/2024
13.93
 60,000 14.10 14.10 13.89 0 10,000 -0.2
19/01/2024
14.10
 57,500 14.19 14.19 14.10 2,600 13,000 -0.2
18/01/2024
14.19
 44,200 13.97 14.19 13.97 1,700 20,500 -0.3
17/01/2024
13.97
 35,500 13.97 13.97 13.89 0 20,000 -0.3
16/01/2024
13.97
 66,300 13.89 13.97 13.80 0 0 0
15/01/2024
13.89
 32,100 13.93 13.93 13.80 0 0 0
12/01/2024
13.93
 66,400 13.93 14.02 13.76 0 0 0
11/01/2024
13.93
 64,800 13.97 14.02 13.89 0 0 0
10/01/2024
13.97
 94,900 13.89 13.97 13.89 0 2,900 -0.0
09/01/2024
13.89
 52,800 13.84 13.89 13.76 0 0 0
08/01/2024
13.84
 50,100 13.84 13.93 13.71 0 0 0
05/01/2024
13.84
 57,700 13.97 14.02 13.71 0 100 -0.0
04/01/2024
13.97
 37,500 14.10 14.10 13.97 0 0 0
03/01/2024
14.10
 43,400 14.06 14.10 13.89 0 0 0
02/01/2024
14.06
 175,400 13.80 14.28 13.89 0 0 0
29/12/2023
13.80
 31,100 13.80 14.02 13.76 0 0 0
28/12/2023
13.80
 18,100 13.63 13.84 13.67 0 0 0
27/12/2023
13.63
 45,800 13.63 13.71 13.58 0 0 0
26/12/2023
13.63
 51,300 13.71 13.89 13.63 0 0 0
25/12/2023
13.71
 142,000 13.71 13.89 13.54 0 0 0
22/12/2023
13.71
 60,900 13.89 13.89 13.63 0 0 0
21/12/2023
13.89
 13,600 14.02 14.06 13.89 0 0 0
20/12/2023
14.02
 80,400 14.10 14.15 13.71 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 4.8%
19/12/2023
14.10
 172,700 13.86 14.32 13.97 0 0 0
18/12/2023
13.86
 234,200 13.44 13.90 13.44 0 0 0
15/12/2023
13.44
 152,300 13.36 13.61 13.40 0 0 0
14/12/2023
13.36
 193,400 13.36 13.44 13.27 0 0 0
13/12/2023
13.36
 227,700 13.36 13.48 13.23 0 0 0
12/12/2023
13.36
 144,900 13.65 13.65 13.23 0 0 0
11/12/2023
13.65
 290,000 13.06 13.90 13.15 0 0 0
08/12/2023
13.06
 389,000 14.03 14.16 13.06 0 2,900 -0.0
07/12/2023
14.03
 1,017,700 15.08 15.08 14.03 500 0 0.0
06/12/2023
15.08
 236,200 14.70 15.17 14.28 0 1,100 -0.0
05/12/2023
14.70
 232,200 13.78 14.70 13.99 0 0 0
04/12/2023
13.78
 161,200 12.89 13.78 13.52 0 0 0
01/12/2023
12.89
 213,000 12.05 12.89 12.64 0 0 0
30/11/2023
12.05
 105,100 11.29 12.05 11.29 0 87,100 -1.2
29/11/2023
11.29
 147,000 11.29 11.46 11.29 0 142,500 -1.9

Chính sách bảo mật | Điều khoản sử dụng |