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)
28/11/2023
11.29
 37,400 11.29 11.29 11.21 0 33,100 -0.4
27/11/2023
11.29
 87,200 11.12 11.29 11.12 0 58,000 -0.8
24/11/2023
11.12
 14,000 11.12 11.12 10.79 0 0 0
23/11/2023
11.12
 8,000 10.95 11.12 10.95 0 0 0
22/11/2023
10.95
 9,900 11.04 11.04 10.95 0 0 0
21/11/2023
11.04
 4,900 11.04 11.04 10.95 0 0 0
20/11/2023
11.04
 1,000 11.25 11.25 10.95 0 0 0
17/11/2023
11.25
 15,300 11.12 11.25 10.91 0 0 0
16/11/2023
11.12
 700 11.12 11.12 10.95 0 0 0
15/11/2023
11.12
 7,200 11.00 11.12 10.95 0 0 0
14/11/2023
11.00
 9,100 11.04 11.04 10.95 0 0 0
13/11/2023
11.04
 600 11.04 11.04 11.04 0 0 0
10/11/2023
11.04
 3,300 11.12 11.12 10.91 0 0 0
09/11/2023
11.12
 15,800 11.12 11.12 10.95 0 0 0
08/11/2023
11.12
 1,300 11.12 11.12 11.04 0 0 0
07/11/2023
11.12
 2,000 11.12 11.12 11.04 0 0 0
06/11/2023
11.12
 13,600 11.12 11.33 11.04 0 2,000 -0.0
03/11/2023
11.12
 3,200 11.29 11.29 11.04 0 0 0
02/11/2023
11.29
 400 11.29 11.29 11.29 0 400 -0.0
01/11/2023
11.29
 5,000 11.29 11.29 10.95 0 0 0
31/10/2023
11.29
 3,600 11.29 11.29 10.95 0 0 0
30/10/2023
11.29
 700 11.38 11.38 10.95 0 0 0
26/10/2023
11.38
 6,100 11.38 11.38 10.66 0 0 0
25/10/2023
11.38
 4,100 11.67 11.67 11.38 0 0 0
24/10/2023
11.67
 7,200 11.42 11.67 11.38 0 0 0
23/10/2023
11.42
 1,000 11.63 11.75 11.38 0 0 0
20/10/2023
11.63
 1,100 11.63 11.63 11.63 0 0 0
19/10/2023
11.63
 11,400 11.63 11.63 11.38 0 0 0
18/10/2023
11.63
 3,900 11.97 11.97 11.46 0 0 0
17/10/2023
11.97
 200 11.97 11.97 11.67 0 0 0
16/10/2023
11.97
 4,000 11.88 11.97 11.54 600 0 0.0
13/10/2023
11.88
 8,300 11.92 11.92 11.54 3,000 0 0.0
12/10/2023
11.92
 1,600 11.97 11.97 11.46 0 0 0
11/10/2023
11.97
 4,600 11.97 11.97 11.46 0 0 0
10/10/2023
11.97
 800 11.97 11.97 11.38 0 0 0
09/10/2023
11.97
 0 11.97 11.97 11.97 0 0 0
06/10/2023
11.97
 5,400 11.54 11.97 11.38 0 0 0
05/10/2023
11.54
 300 11.25 11.54 11.29 0 0 0
04/10/2023
11.25
 5,600 11.38 11.38 11.21 700 0 0.0
03/10/2023
11.38
 4,700 11.67 11.97 11.38 0 0 0
02/10/2023
11.67
 400 11.67 11.80 11.67 0 0 0
29/09/2023
11.67
 9,000 11.67 11.71 11.38 1,000 0 0.0
28/09/2023
11.67
 2,200 11.80 11.97 11.67 0 0 0
27/09/2023
11.80
 2,400 12.01 12.01 11.46 0 0 0
26/09/2023
12.01
 8,200 12.01 12.01 11.63 0 0 0
25/09/2023
12.01
 35,800 12.05 12.05 11.80 0 3,000 -0.0
22/09/2023
12.05
 23,800 12.64 12.64 12.05 0 0 0
21/09/2023
12.64
 2,700 12.43 12.89 12.64 2,000 0 0.0
20/09/2023
12.43
 4,800 12.18 12.64 12.22 0 0 0
19/09/2023
12.18
 7,200 12.34 12.34 12.05 100 0 0.0
18/09/2023
12.34
 7,300 12.43 12.51 12.30 0 0 0
15/09/2023
12.43
 24,900 12.39 12.51 12.39 0 6,400 -0.1
14/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2023
12.39
 10,300 12.64 13.02 12.39 0 200 -0.0
13/09/2023
12.64
 49,900 12.99 12.99 12.48 2,700 0 0.0
12/09/2023
12.99
 32,500 13.03 13.03 12.95 4,000 0 0.1
11/09/2023
13.03
 60,500 13.07 13.26 12.87 1,900 0 0.0
08/09/2023
13.07
 24,000 12.87 13.07 12.87 2,100 0 0.0
07/09/2023
12.87
 6,000 13.03 13.03 12.80 0 0 0
06/09/2023
13.03
 110,200 13.03 13.15 12.56 0 0 0
05/09/2023
13.03
 41,000 12.64 13.03 12.64 3,000 0 0.0
31/08/2023
12.64
 16,800 12.64 12.72 12.60 0 0 0
30/08/2023
12.64
 26,300 12.33 12.68 12.44 0 0 0
29/08/2023
12.33
 10,200 12.17 12.33 12.17 0 0 0
28/08/2023
12.17
 5,400 12.17 12.41 12.17 0 0 0
25/08/2023
12.17
 8,300 12.09 12.25 12.17 0 0 0
24/08/2023
12.09
 1,900 11.63 12.09 12.02 0 0 0
23/08/2023
11.63
 12,200 11.70 11.70 11.55 0 0 0
22/08/2023
11.70
 21,900 11.78 12.17 11.47 0 0 0
21/08/2023
11.78
 4,700 11.90 12.17 11.78 0 0 0
18/08/2023
11.90
 17,100 12.09 12.09 11.90 0 0 0
17/08/2023
12.09
 14,700 12.33 12.33 12.09 0 0 0
16/08/2023
12.33
 1,200 12.17 12.33 12.21 0 0 0
15/08/2023
12.17
 1,800 12.17 12.17 12.17 0 0 0
14/08/2023
12.17
 15,300 12.25 12.25 11.66 0 0 0
11/08/2023
12.25
 1,600 12.09 12.25 12.09 0 0 0
10/08/2023
12.09
 9,900 12.13 12.33 12.09 0 0 0
09/08/2023
12.13
 12,900 12.21 12.21 12.09 0 0 0
08/08/2023
12.21
 26,500 12.25 12.33 12.09 0 0 0
07/08/2023
12.25
 6,100 12.25 12.33 12.25 0 0 0
04/08/2023
12.25
 12,100 12.09 12.25 12.05 0 0 0
03/08/2023
12.09
 4,600 12.37 12.37 12.09 0 0 0
02/08/2023
12.37
 4,800 12.17 12.37 12.05 0 0 0
01/08/2023
12.17
 15,300 12.37 12.37 12.13 0 0 0
31/07/2023
12.37
 11,500 12.37 12.37 12.17 0 0 0
28/07/2023
12.37
 3,600 12.09 12.37 11.98 0 0 0
27/07/2023
12.09
 24,800 12.44 12.44 12.09 0 0 0
26/07/2023
12.44
 18,500 12.41 12.44 12.09 0 0 0
25/07/2023
12.41
 15,400 12.60 12.60 12.41 0 0 0
24/07/2023
12.60
 17,800 12.48 12.60 12.41 0 0 0
21/07/2023
12.48
 62,600 12.48 12.64 12.33 0 0 0
20/07/2023
12.48
 49,900 12.33 12.52 12.29 0 0 0
19/07/2023
12.33
 43,000 12.44 12.44 12.21 0 0 0
18/07/2023
12.44
 44,400 12.48 12.48 12.33 700 0 0.0
17/07/2023
12.48
 95,800 12.48 12.72 12.37 0 0 0
14/07/2023
12.48
 5,300 12.48 12.48 12.09 0 0 0
13/07/2023
12.48
 13,300 12.09 12.48 12.09 0 0 0
12/07/2023
12.09
 1,000 12.09 12.09 12.09 0 0 0
11/07/2023
12.09
 2,400 12.33 12.33 12.09 0 0 0
10/07/2023
12.33
 3,400 12.33 12.33 12.02 0 0 0
07/07/2023
12.33
 2,500 12.33 12.33 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |