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)
18/04/2017
5.82
 110 5.84 5.84 5.75 0 0 0
17/04/2017
5.84
 2,000 5.88 5.88 5.84 0 0 0
14/04/2017
5.88
 9,290 5.88 5.88 5.88 500 0 0.0
13/04/2017
5.88
 62,630 5.93 5.95 5.88 51,530 0 0.7
12/04/2017
5.93
 37,930 5.88 5.99 5.93 19,970 0 0.3
11/04/2017
5.88
 650 5.88 5.88 5.82 0 0 0
10/04/2017
5.88
 10,190 5.88 5.88 5.84 100 500 -0.0
07/04/2017
5.88
 5,370 5.90 5.90 5.80 0 4,170 -0.1
05/04/2017
5.90
 3,290 5.90 5.90 5.84 0 10 -0.0
04/04/2017
5.90
 1,010 5.90 5.90 5.80 0 0 0
03/04/2017
5.90
 8,710 5.90 5.90 5.84 0 0 0
31/03/2017
5.90
 3,100 5.90 5.90 5.84 0 0 0
30/03/2017
5.90
 4,620 5.93 5.93 5.84 0 0 0
29/03/2017
5.93
 2,610 5.90 5.93 5.84 0 1,900 -0.0
28/03/2017
5.90
 4,510 5.99 5.99 5.86 0 800 -0.0
27/03/2017
5.99
 3,070 5.82 5.99 5.82 0 800 -0.0
24/03/2017
5.82
 23,430 5.99 5.99 5.82 2,400 11,690 -0.1
23/03/2017
5.99
 0 5.99 5.99 5.99 0 0 0
22/03/2017
5.99
 10,790 5.99 5.99 5.95 0 0 0
21/03/2017
5.99
 6,210 6.01 6.01 5.99 0 0 0
20/03/2017
6.01
 9,170 5.97 6.08 6.01 120 0 0.0
17/03/2017
5.97
 7,500 6.06 6.06 5.97 0 0 0
16/03/2017
6.06
 13,250 6.01 6.06 5.97 11,410 0 0.2
15/03/2017
6.01
 23,460 6.01 6.01 5.95 7,500 0 0.1
14/03/2017
6.01
 20,160 5.93 6.03 5.88 0 0 0
13/03/2017
5.93
 39,940 5.84 6.01 5.82 0 0 0
10/03/2017
5.84
 19,440 5.84 5.84 5.80 8,170 0 0.1
09/03/2017
5.84
 10,560 5.86 5.86 5.84 7,700 0 0.1
08/03/2017
5.86
 6,470 5.84 5.90 5.77 5,400 0 0.1
07/03/2017
5.84
 82,900 5.84 5.84 5.66 12,000 0 0.2
06/03/2017
5.84
 37,840 5.86 5.86 5.84 11,700 0 0.2
03/03/2017
5.86
 14,720 5.86 5.86 5.84 7,700 0 0.1
02/03/2017
5.86
 6,010 5.80 5.86 5.84 4,000 0 0.1
01/03/2017
5.80
 10,950 5.80 5.80 5.75 1,910 0 0.0
28/02/2017
5.80
 21,250 5.84 5.84 5.75 10,000 0 0.1
27/02/2017
5.84
 7,850 5.84 5.84 5.75 3,180 1,050 0.0
24/02/2017
5.84
 16,340 5.84 5.90 5.75 2,200 200 0.0
23/02/2017
5.84
 20,010 5.80 5.84 5.75 4,500 0 0.1
22/02/2017
5.80
 29,940 5.82 5.88 5.80 5,000 0 0.1
21/02/2017
5.82
 12,210 5.84 5.93 5.82 0 0 0
20/02/2017
5.84
 4,750 5.88 5.88 5.84 0 0 0
17/02/2017
5.88
 20,230 5.93 5.93 5.75 5,000 0 0.1
16/02/2017
5.93
 4,940 5.80 5.95 5.84 0 0 0
15/02/2017
5.80
 39,750 5.80 5.97 5.80 5,000 0 0.1
14/02/2017
5.80
 17,690 5.88 6.06 5.80 2,400 0 0.0
13/02/2017
5.88
 6,320 5.99 5.99 5.88 0 0 0
10/02/2017
5.99
 14,530 5.97 6.01 5.84 0 0 0
09/02/2017
5.97
 6,410 5.84 5.99 5.84 0 0 0
08/02/2017
5.84
 10,560 5.82 5.84 5.77 5,000 0 0.1
07/02/2017
5.82
 8,810 5.84 6.01 5.82 0 0 0
06/02/2017
5.84
 9,260 6.06 6.06 5.84 2,990 0 0.0
03/02/2017
6.06
 5,000 6.06 6.06 6.06 5,000 0 0.1
02/02/2017
6.06
 5,000 6.06 6.06 6.06 5,000 0 0.1
25/01/2017
6.06
 2,620 6.06 6.19 6.06 2,590 0 0.0
24/01/2017
6.06
 4,510 6.06 6.06 6.06 4,500 0 0.1
23/01/2017
6.06
 5,020 6.06 6.06 6.06 5,000 0 0.1
20/01/2017
6.06
 27,560 6.10 6.10 6.01 5,000 0 0.1
19/01/2017
6.10
 9,700 6.10 6.10 6.10 0 0 0
18/01/2017
6.10
 41,780 6.23 6.23 5.88 0 0 0
17/01/2017
6.23
 8,020 6.25 6.25 6.19 3,000 0 0.0
16/01/2017
6.25
 20,540 6.17 6.32 6.19 3,000 0 0.0
13/01/2017
6.17
 15,840 6.19 6.23 6.17 3,000 0 0.0
12/01/2017
6.19
 15,110 6.19 6.19 6.12 3,000 0 0.0
11/01/2017
6.19
 12,870 6.19 6.19 6.14 3,000 0 0.0
10/01/2017
6.19
 42,380 6.25 6.25 6.10 0 0 0
09/01/2017
6.25
 109,430 6.08 6.25 5.88 0 0 0
06/01/2017
6.08
 61,470 6.03 6.10 6.01 0 0 0
05/01/2017
6.03
 42,120 5.88 6.03 5.80 2,500 0 0.0
04/01/2017
5.88
 8,900 5.88 5.88 5.77 0 0 0
03/01/2017
5.88
 14,310 5.88 5.90 5.88 0 0 0
30/12/2016
5.88
 34,350 5.66 5.97 5.73 0 0 0
29/12/2016
5.66
 18,620 5.60 5.66 5.60 0 0 0
28/12/2016
5.60
 5,000 5.58 5.60 5.60 0 0 0
27/12/2016
5.58
 7,020 5.60 5.62 5.58 2,000 0 0.0
26/12/2016
5.60
 12,100 5.66 5.66 5.60 5,000 0 0.1
23/12/2016
5.66
 7,580 5.71 5.71 5.62 6,000 0 0.1
22/12/2016
5.71
 28,010 5.73 5.73 5.66 5,000 0 0.1
21/12/2016
5.73
 1,010 5.73 5.73 5.73 0 0 0
20/12/2016
5.73
 6,960 5.71 5.73 5.66 6,930 0 0.1
19/12/2016
5.71
 4,720 5.66 5.73 5.66 3,000 0 0.0
16/12/2016
5.66
 26,530 5.66 5.69 5.53 9,700 0 0.1
15/12/2016
5.66
 6,710 5.62 5.66 5.62 6,000 0 0.1
14/12/2016
5.62
 8,920 5.66 5.66 5.53 6,000 670 0.1
13/12/2016
5.66
 3,000 5.66 5.66 5.66 3,000 3,000 0
12/12/2016
5.66
 20 5.71 5.71 5.56 0 0 0
09/12/2016
5.71
 1,240 5.71 5.71 5.58 0 0 0
08/12/2016
5.71
 30 5.66 5.71 5.58 0 0 0
07/12/2016
5.66
 15,020 5.66 5.71 5.53 4,000 0 0.1
06/12/2016
5.66
 10,010 5.66 5.66 5.53 0 0 0
05/12/2016
5.66
 50 5.66 5.66 5.58 0 0 0
02/12/2016
5.66
 2,100 5.66 5.66 5.58 0 0 0
01/12/2016
5.66
 37,010 5.62 5.66 5.53 4,000 0 0.1
30/11/2016
5.62
 11,010 5.66 5.71 5.62 4,000 0 0.1
29/11/2016
5.66
 19,420 5.58 5.71 5.62 4,000 0 0.1
28/11/2016
5.58
 26,170 5.84 5.84 5.58 0 0 0
25/11/2016
5.84
 4,680 5.80 5.84 5.73 4,000 0 0.1
24/11/2016
5.80
 7,750 5.84 5.84 5.73 4,000 0 0.1
23/11/2016
5.84
 20,210 5.84 5.84 5.71 5,000 0 0.1
22/11/2016
5.84
 7,580 5.86 5.86 5.71 0 0 0
21/11/2016
5.86
 15,130 5.88 5.88 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |