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
(2024-08-20) 		-0.15 -1.16% 172,500 2,019 0.0
12.75
12.95
12.95
2 tháng
(2024-07-22) 		-0.35 -2.66% 567,400 -3,156 -0.0
12.60
13.15
12.95
3 tháng
(2024-06-21) 		-1.20 -8.57% 1,608,600 244 0.0
12.60
14.20
12.95
6 tháng
(2024-03-25) 		-2.05 -13.80% 4,737,500 2,914 0.0
12.60
15.10
12.95
12 tháng
(2023-09-25) 		0.79 6.60% 17,298,800 -480,486 -6.7
10.95
17.71
12.95
24 tháng
(2022-09-30) 		0.43 3.48% 21,715,500 -473,716 -2.0
9.67
17.71
12.95
36 tháng
(2021-10-05) 		0.22 1.73% 28,627,000 -377,656 7.4
9.67
17.71
12.95
60 tháng
(2019-10-16) 		5.10 66.32% 43,445,970 -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)
22/04/2014
5.21
 138,810 4.89 5.21 4.85 19,260 0 0.3
21/04/2014
4.89
 104,600 4.92 4.96 4.78 51,300 0 0.7
18/04/2014
4.92
 500,750 5.29 5.29 4.92 0 0 0
17/04/2014
5.29
 178,970 5.21 5.36 5.18 78,700 0 1.1
16/04/2014
5.21
 355,220 5.39 5.39 5.03 102,000 0 1.4
15/04/2014
5.39
 228,750 5.61 5.68 5.39 0 0 0
14/04/2014
5.61
 99,190 5.79 5.79 5.61 5,600 1,500 0.1
11/04/2014
5.79
 157,700 5.94 5.94 5.79 1,200 0 0.0
10/04/2014
5.94
 352,080 5.97 6.05 5.86 94,920 0 1.6
08/04/2014
5.97
 243,800 5.94 6.05 5.94 108,950 0 1.8
07/04/2014
5.94
 436,600 5.83 6.01 5.83 119,670 0 2.0
04/04/2014
5.83
 245,030 5.86 5.86 5.79 133,960 0 2.2
03/04/2014
5.86
 159,750 5.79 5.90 5.76 81,350 0 1.3
02/04/2014
5.79
 390,840 5.86 5.90 5.61 135,270 0 2.2
01/04/2014
5.86
 477,390 5.97 6.01 5.76 214,730 0 3.5
31/03/2014
5.97
 504,100 5.94 6.08 5.90 178,170 0 2.9
28/03/2014
5.94
 229,420 6.01 6.15 5.94 0 0 0
27/03/2014
6.01
 854,380 5.65 6.01 5.61 111,830 0 1.8
26/03/2014
5.65
 428,620 5.97 5.97 5.61 26,100 0 0.4
25/03/2014
5.97
 677,350 5.90 6.12 5.79 0 0 0
24/03/2014
5.90
 510,790 5.79 5.94 5.79 10,000 3,400 0.1
21/03/2014
5.79
 557,390 5.57 5.79 5.54 66,110 0 1.0
20/03/2014
5.57
 360,430 5.61 5.68 5.50 17,970 0 0.3
19/03/2014
5.61
 282,710 5.54 5.65 5.50 0 0 0
18/03/2014
5.54
 192,060 5.43 5.61 5.47 0 0 0
17/03/2014
5.43
 157,340 5.57 5.61 5.43 0 0 0
14/03/2014
5.57
 357,240 5.47 5.61 5.47 84,000 0 1.3
13/03/2014
5.47
 101,810 5.50 5.54 5.43 1,000 0 0.0
12/03/2014
5.50
 138,930 5.57 5.61 5.50 20,790 0 0.3
11/03/2014
5.57
 236,400 5.47 5.57 5.47 61,600 10,000 0.8
10/03/2014
5.47
 153,090 5.54 5.54 5.47 0 8,000 -0.1
07/03/2014
5.54
 124,800 5.54 5.54 5.47 0 0 0
06/03/2014
5.54
 76,440 5.54 5.57 5.39 0 0 0
05/03/2014
5.54
 60,010 5.57 5.68 5.50 3,000 5,000 -0.0
04/03/2014
5.57
 157,440 5.47 5.57 5.32 0 0 0
03/03/2014
5.47
 168,960 5.76 5.76 5.43 14,700 10,000 0.1
28/02/2014
5.76
 159,760 5.72 5.76 5.61 0 10,000 -0.2
27/02/2014
5.72
 651,060 5.76 5.86 5.65 400 0 0.0
26/02/2014
5.76
 652,300 5.50 5.76 5.50 33,000 0 0.5
25/02/2014
5.50
 243,440 5.47 5.54 5.43 5,000 0 0.1
24/02/2014
5.47
 327,410 5.50 5.54 5.39 5,000 0 0.1
21/02/2014
5.50
 200,070 5.57 5.57 5.43 1,000 0 0.0
20/02/2014
5.57
 972,580 5.72 5.90 5.43 0 3,300 -0.1
19/02/2014
5.72
 475,870 5.76 5.76 5.61 0 7,000 -0.1
18/02/2014
5.76
 316,120 5.79 5.90 5.72 0 15,000 -0.2
17/02/2014
5.79
 653,980 5.68 5.90 5.57 80,140 0 1.3
14/02/2014
5.68
 1,045,890 5.43 5.68 5.47 7,100 0 0.1
13/02/2014
5.43
 643,770 5.39 5.54 5.39 5,000 20,000 -0.2
12/02/2014
5.39
 417,990 5.36 5.43 5.32 10,000 0 0.1
11/02/2014
5.36
 623,670 5.50 5.54 5.32 0 10,000 -0.2
10/02/2014
5.50
 790,280 5.36 5.50 5.36 0 0 0
07/02/2014
5.36
 606,470 5.32 5.54 5.25 0 25,000 -0.4
06/02/2014
5.32
 982,780 5.00 5.32 4.96 10,000 0 0.1
27/01/2014
5.00
 332,390 4.89 5.00 4.89 119,760 0 1.6
24/01/2014
4.89
 242,760 4.89 4.92 4.81 93,800 0 1.3
23/01/2014
4.89
 176,010 4.74 4.92 4.71 45,800 0 0.6
22/01/2014
4.74
 275,140 4.74 4.74 4.67 59,420 0 0.8
21/01/2014
4.74
 316,890 4.81 4.81 4.60 0 0 0
20/01/2014
4.81
 120,450 4.89 4.89 4.81 0 0 0
17/01/2014
4.89
 85,760 4.92 4.96 4.85 0 0 0
16/01/2014
4.92
 122,060 4.92 4.92 4.85 0 3,800 -0.1
15/01/2014
4.92
 164,410 4.92 4.96 4.89 4,000 0 0.1
14/01/2014
4.92
 102,030 4.92 4.92 4.89 2,010 11,200 -0.1
13/01/2014
4.92
 113,820 4.96 4.96 4.92 0 0 0
10/01/2014
4.96
 267,790 5.00 5.03 4.96 0 0 0
09/01/2014
5.00
 168,680 4.96 5.00 4.92 0 0 0
08/01/2014
4.96
 31,820 4.92 4.96 4.89 0 0 0
07/01/2014
4.92
 331,780 4.85 5.00 4.85 0 0 0
06/01/2014
4.85
 150,040 4.89 4.89 4.78 0 0 0
03/01/2014
4.89
 56,900 4.85 4.89 4.78 0 0 0
02/01/2014
4.85
 61,920 4.85 4.89 4.78 0 0 0
31/12/2013
4.85
 87,080 4.78 4.85 4.74 0 0 0
30/12/2013
4.78
 192,520 4.85 5.00 4.63 0 5,000 -0.1
27/12/2013
4.85
 124,980 4.92 4.92 4.85 0 0 0
26/12/2013
4.92
 42,950 4.92 4.96 4.89 0 0 0
25/12/2013
4.92
 132,220 4.85 4.96 4.89 4,990 10,000 -0.1
24/12/2013
4.85
 184,860 4.92 4.92 4.85 200 0 0.0
23/12/2013
4.92
 235,330 4.89 4.96 4.89 0 0 0
20/12/2013
4.89
 238,590 4.96 4.96 4.89 0 10,000 -0.1
19/12/2013
4.96
 406,990 4.92 4.96 4.89 0 0 0
18/12/2013
4.92
 136,480 5.00 5.00 4.92 0 0 0
17/12/2013
5.00
 286,610 4.92 5.00 4.92 800 0 0.0
16/12/2013
4.92
 105,580 4.96 5.00 4.92 0 0 0
13/12/2013
4.96
 99,510 4.96 5.00 4.92 0 0 0
12/12/2013
4.96
 226,660 4.89 4.96 4.89 0 0 0
11/12/2013
4.89
 341,830 5.03 5.03 4.85 0 0 0
10/12/2013
5.03
 317,230 5.03 5.07 4.96 0 0 0
09/12/2013
5.03
 255,020 5.10 5.14 5.03 0 0 0
06/12/2013
5.10
 249,200 5.14 5.18 5.10 0 0 0
05/12/2013
5.14
 278,810 5.10 5.14 5.07 3,000 0 0.0
04/12/2013
5.10
 275,550 5.10 5.14 5.07 14,000 0 0.2
03/12/2013
5.10
 282,880 5.07 5.18 5.07 3,300 0 0.0
02/12/2013
5.07
 194,090 5.03 5.07 5.03 0 0 0
29/11/2013
5.03
 361,380 5.03 5.10 5.00 0 0 0
28/11/2013
5.03
 235,960 5.10 5.14 5.03 2,700 0 0.0
27/11/2013
5.10
 333,930 5.14 5.21 5.07 0 0 0
26/11/2013
5.14
 850,280 5.18 5.25 5.14 35,000 0 0.5
25/11/2013
5.18
 406,760 5.25 5.29 5.14 5,000 0 0.1
22/11/2013
5.25
 500,630 5.03 5.25 5.03 37,230 0 0.5
21/11/2013
5.03
 1,655,970 5.00 5.32 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |