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)
01/02/2016
4.78
 3,390 4.78 4.78 4.74 0 0 0
29/01/2016
4.78
 37,300 4.82 4.82 4.74 0 0 0
28/01/2016
4.82
 31,730 4.82 4.82 4.74 0 0 0
27/01/2016
4.82
 32,480 4.82 4.86 4.74 0 0 0
26/01/2016
4.82
 16,630 4.86 4.90 4.70 0 0 0
25/01/2016
4.86
 65,440 4.58 4.86 4.82 0 0 0
22/01/2016
4.58
 107,320 4.29 4.58 4.49 0 0 0
21/01/2016
4.29
 62,330 4.29 4.33 4.25 0 0 0
20/01/2016
4.29
 20,350 4.41 4.41 4.25 10,000 0 0.1
19/01/2016
4.41
 1,360 4.33 4.41 4.41 0 0 0
18/01/2016
4.33
 18,670 4.49 4.49 4.29 0 0 0
15/01/2016
4.49
 24,650 4.49 4.49 4.49 0 0 0
14/01/2016
4.49
 1,740 4.49 4.49 4.41 0 0 0
13/01/2016
4.49
 4,200 4.49 4.49 4.49 0 0 0
12/01/2016
4.49
 14,410 4.49 4.49 4.45 0 0 0
11/01/2016
4.49
 5,700 4.41 4.49 4.41 0 0 0
08/01/2016
4.41
 11,020 4.49 4.49 4.41 0 0 0
07/01/2016
4.49
 30,590 4.53 4.53 4.49 0 0 0
06/01/2016
4.53
 8,100 4.53 4.53 4.53 0 7,000 -0.1
05/01/2016
4.53
 1,140 4.49 4.53 4.53 0 0 0
04/01/2016
4.49
 23,290 4.49 4.58 4.49 0 0 0
31/12/2015
4.49
 69,160 4.49 4.53 4.45 0 0 0
30/12/2015
4.49
 2,680 4.45 4.49 4.49 0 0 0
29/12/2015
4.45
 7,120 4.45 4.49 4.41 0 0 0
28/12/2015
4.45
 45,430 4.37 4.45 4.37 0 0 0
25/12/2015
4.37
 9,270 4.33 4.37 4.29 0 0 0
24/12/2015
4.33
 3,020 4.21 4.33 4.17 1,710 0 0.0
23/12/2015
4.21
 6,480 4.29 4.29 4.21 0 0 0
22/12/2015
4.29
 4,050 4.41 4.41 4.29 0 0 0
21/12/2015
4.41
 2,500 4.29 4.41 4.37 0 0 0
18/12/2015
4.29
 2,750 4.33 4.33 4.29 0 0 0
17/12/2015
4.33
 3,170 4.33 4.33 4.29 0 0 0
16/12/2015
4.33
 3,170 4.33 4.33 4.29 500 0 0.0
15/12/2015
4.33
 40 4.29 4.33 4.33 0 0 0
14/12/2015
4.29
 2,950 4.29 4.29 4.29 200 0 0.0
11/12/2015
4.29
 4,700 4.17 4.29 4.17 0 0 0
10/12/2015
4.17
 5,510 4.25 4.29 4.17 10 0 0.0
09/12/2015
4.25
 10,500 4.25 4.25 4.17 1,000 0 0.0
08/12/2015
4.25
 910 4.29 4.37 4.25 0 0 0
07/12/2015
4.29
 2,000 4.33 4.33 4.25 0 0 0
04/12/2015
4.33
 8,490 4.29 4.33 4.29 0 0 0
03/12/2015
4.29
 1,000 4.33 4.33 4.29 0 0 0
02/12/2015
4.33
 100 4.41 4.41 4.33 0 0 0
01/12/2015
4.41
 80 4.41 4.41 4.41 0 0 0
30/11/2015
4.41
 27,070 4.29 4.45 4.21 22,000 0 0.2
27/11/2015
4.29
 14,010 4.33 4.33 4.25 5,000 0 0.1
26/11/2015
4.33
 35,190 4.45 4.45 4.33 0 0 0
25/11/2015
4.45
 47,790 4.37 4.49 4.33 0 0 0
24/11/2015
4.37
 6,000 4.45 4.45 4.37 0 0 0
23/11/2015
4.45
 18,990 4.45 4.45 4.37 0 5,000 -0.1
20/11/2015
4.45
 4,580 4.45 4.53 4.41 0 0 0
19/11/2015
4.45
 13,090 4.49 4.49 4.41 0 0 0
18/11/2015
4.49
 6,750 4.45 4.49 4.37 0 0 0
17/11/2015
4.45
 3,090 4.41 4.45 4.41 0 0 0
16/11/2015
4.41
 10,010 4.45 4.45 4.41 0 0 0
13/11/2015
4.45
 13,200 4.45 4.45 4.33 0 0 0
12/11/2015
4.45
 3,600 4.58 4.58 4.41 0 0 0
11/11/2015
4.58
 2,710 4.45 4.58 4.45 0 0 0
10/11/2015
4.45
 13,250 4.45 4.49 4.41 0 0 0
09/11/2015
4.45
 7,940 4.62 4.62 4.45 0 0 0
06/11/2015
4.62
 7,980 4.62 4.66 4.49 0 0 0
05/11/2015
4.62
 310 4.66 4.66 4.49 0 0 0
04/11/2015
4.66
 27,970 4.66 4.70 4.49 5,000 0 0.1
03/11/2015
4.66
 10,590 4.58 4.66 4.53 2,430 0 0.0
02/11/2015
4.58
 51,870 4.74 4.74 4.58 0 0 0
30/10/2015
4.74
 129,780 4.58 4.86 4.58 3,400 0 0.0
29/10/2015
4.58
 156,830 4.29 4.58 4.33 0 0 0
28/10/2015
4.29
 10,480 4.33 4.45 4.29 0 0 0
27/10/2015
4.33
 13,680 4.45 4.45 4.33 0 0 0
26/10/2015
4.45
 21,400 4.53 4.53 4.41 200 0 0.0
23/10/2015
4.53
 37,960 4.45 4.62 4.49 5,000 0 0.1
22/10/2015
4.45
 23,060 4.45 4.45 4.33 0 10,000 -0.1
21/10/2015
4.45
 37,630 4.53 4.53 4.37 0 0 0
20/10/2015
4.53
 107,510 4.66 4.82 4.49 0 0 0
19/10/2015
4.66
 69,130 4.37 4.66 4.49 0 0 0
16/10/2015
4.37
 97,910 4.08 4.37 4.13 19,000 68,700 -0.5
15/10/2015
4.08
 1,010,660 4.13 4.13 4.04 600,000 1,003,890 -4.1
14/10/2015
4.13
 105,600 4.17 4.17 4.08 0 82,330 -0.8
13/10/2015
4.17
 85,770 4.37 4.37 4.17 0 59,270 -0.6
12/10/2015
4.37
 62,100 4.45 4.45 4.21 1,000 30,530 -0.3
09/10/2015
4.45
 5,520 4.21 4.45 4.25 0 0 0
08/10/2015
4.21
 25,210 4.49 4.49 4.21 0 0 0
07/10/2015
4.49
 3,420 4.49 4.58 4.49 0 0 0
06/10/2015
4.49
 18,890 4.33 4.49 4.25 0 0 0
05/10/2015
4.33
 5,240 4.29 4.33 4.29 0 0 0
02/10/2015
4.29
 2,570 4.29 4.37 4.29 0 0 0
01/10/2015
4.29
 2,510 4.41 4.41 4.29 0 0 0
30/09/2015
4.41
 74,770 4.41 4.49 4.13 0 41,240 -0.4
29/09/2015
4.41
 23,420 4.62 4.62 4.33 0 3,110 -0.0
28/09/2015
4.62
 23,520 4.86 4.86 4.62 0 17,820 -0.2
25/09/2015
4.86
 10 4.62 4.86 4.86 0 0 0
24/09/2015
4.62
 0 4.62 4.62 4.62 0 0 0
23/09/2015
4.62
 18,110 4.78 4.78 4.58 0 13,100 -0.1
22/09/2015
4.78
 28,660 4.78 4.86 4.58 0 18,560 -0.2
21/09/2015
4.78
 11,300 4.78 4.78 4.78 0 11,300 -0.1
18/09/2015
4.78
 16,000 4.78 4.90 4.78 1,000 13,900 -0.2
17/09/2015
4.78
 17,050 5.07 5.07 4.78 0 17,050 -0.2
16/09/2015
5.07
 4,370 5.07 5.31 4.94 0 4,360 -0.1
15/09/2015
5.07
 100 5.11 5.11 5.07 0 0 0
14/09/2015
5.11
 0 5.11 5.11 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |