CTCP Nhiệt điện Bà Rịa (btp)

11.70
-0.10
(-0.85%)
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
(2024-10-21) 		-0.90 -7.06% 576,400 2,600 0.0
11.80
12.75
11.80
2 tháng
(2024-09-23) 		-1 -7.82% 980,800 26,500 0.3
11.80
13
11.80
3 tháng
(2024-08-22) 		-0.96 -7.46% 1,155,500 27,300 0.4
11.80
13
11.80
6 tháng
(2024-05-24) 		-1.99 -14.40% 3,761,000 36,600 0.5
11.80
14.19
11.80
12 tháng
(2023-11-27) 		0.68 6.13% 18,006,000 -452,900 -6.4
11.17
17.51
11.80
24 tháng
(2022-12-01) 		1.51 14.62% 21,553,100 -470,130 -2.9
9.88
17.51
11.80
36 tháng
(2021-12-06) 		0.04 0.32% 28,665,700 -357,170 7.7
9.57
17.51
11.80
60 tháng
(2019-12-17) 		4.54 62.20% 44,293,880 -522,520 4.4
6.70
17.51
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
13.95
 42,400 13.78 13.95 13.78 0 2,800 -0.0
30/01/2024
13.82
 7,500 13.78 13.82 13.78 0 0 0
29/01/2024
13.82
 49,300 13.82 13.99 13.73 0 13,300 -0.2
26/01/2024
13.73
 66,100 13.73 13.86 13.69 0 42,400 -0.7
25/01/2024
13.69
 43,800 13.73 13.73 13.69 0 39,000 -0.6
24/01/2024
13.90
 128,300 13.82 13.90 13.65 0 0 0
23/01/2024
13.86
 59,800 13.82 13.86 13.73 0 42,700 -0.7
22/01/2024
13.78
 60,000 13.86 13.90 13.73 0 10,000 -0.2
19/01/2024
13.95
 57,500 13.99 13.99 13.95 2,600 13,000 -0.2
18/01/2024
14.03
 42,500 13.82 13.99 13.82 1,700 20,500 -0.3
17/01/2024
13.82
 35,500 13.73 13.82 13.73 0 20,000 -0.3
16/01/2024
13.82
 66,300 13.73 13.82 13.65 0 0 0
15/01/2024
13.73
 32,100 13.69 13.73 13.65 0 0 0
12/01/2024
13.78
 66,400 13.86 13.86 13.60 0 0 0
11/01/2024
13.78
 64,800 13.86 13.86 13.73 0 0 0
10/01/2024
13.82
 94,900 13.73 13.82 13.73 0 2,900 -0.0
09/01/2024
13.73
 52,800 13.65 13.73 13.60 0 0 0
08/01/2024
13.69
 50,100 13.65 13.78 13.56 0 0 0
05/01/2024
13.69
 57,700 13.86 13.86 13.56 0 100 -0.0
04/01/2024
13.82
 37,500 13.95 13.95 13.82 0 0 0
03/01/2024
13.95
 43,400 13.73 13.95 13.73 0 0 0
02/01/2024
13.90
 175,400 13.99 14.12 13.73 0 0 0
29/12/2023
13.65
 31,100 13.65 13.86 13.60 0 0 0
28/12/2023
13.65
 18,100 13.48 13.69 13.52 0 0 0
27/12/2023
13.48
 45,800 13.48 13.56 13.43 0 0 0
26/12/2023
13.48
 51,300 13.56 13.73 13.48 0 0 0
25/12/2023
13.56
 142,000 13.56 13.73 13.39 0 0 0
22/12/2023
13.56
 60,900 13.73 13.73 13.48 0 0 0
21/12/2023
13.73
 13,600 13.86 13.90 13.73 0 0 0
20/12/2023
13.86
 80,400 13.95 13.99 13.56 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 4.8%
19/12/2023
13.95
 172,700 13.71 14.16 13.82 0 0 0
18/12/2023
13.71
 234,200 13.29 13.75 13.29 0 0 0
15/12/2023
13.29
 152,300 13.21 13.46 13.25 0 0 0
14/12/2023
13.21
 193,400 13.21 13.29 13.12 0 0 0
13/12/2023
13.21
 227,700 13.21 13.33 13.08 0 0 0
12/12/2023
13.21
 144,900 13.50 13.50 13.08 0 0 0
11/12/2023
13.50
 290,000 12.92 13.75 13.00 0 0 0
08/12/2023
12.92
 389,000 13.87 14.00 12.92 0 2,900 -0.0
07/12/2023
13.87
 1,017,700 14.92 14.92 13.87 500 0 0.0
06/12/2023
14.92
 236,200 14.54 15.00 14.12 0 1,100 -0.0
05/12/2023
14.54
 232,200 13.62 14.54 13.83 0 0 0
04/12/2023
13.62
 161,200 12.75 13.62 13.37 0 0 0
01/12/2023
12.75
 213,000 11.92 12.75 12.50 0 0 0
30/11/2023
11.92
 105,100 11.17 11.92 11.17 0 87,100 -1.2
29/11/2023
11.17
 147,000 11.17 11.33 11.17 0 142,500 -1.9
28/11/2023
11.17
 37,400 11.17 11.17 11.08 0 33,100 -0.4
27/11/2023
11.17
 87,200 11.00 11.17 11.00 0 58,000 -0.8
24/11/2023
11.00
 14,000 11.00 11.00 10.67 0 0 0
23/11/2023
11.00
 8,000 10.83 11.00 10.83 0 0 0
22/11/2023
10.83
 9,900 10.92 10.92 10.83 0 0 0
21/11/2023
10.92
 4,900 10.92 10.92 10.83 0 0 0
20/11/2023
10.92
 1,000 11.12 11.12 10.83 0 0 0
17/11/2023
11.12
 15,300 11.00 11.12 10.79 0 0 0
16/11/2023
11.00
 700 11.00 11.00 10.83 0 0 0
15/11/2023
11.00
 7,200 10.87 11.00 10.83 0 0 0
14/11/2023
10.87
 9,100 10.92 10.92 10.83 0 0 0
13/11/2023
10.92
 600 10.92 10.92 10.92 0 0 0
10/11/2023
10.92
 3,300 11.00 11.00 10.79 0 0 0
09/11/2023
11.00
 15,800 11.00 11.00 10.83 0 0 0
08/11/2023
11.00
 1,300 11.00 11.00 10.92 0 0 0
07/11/2023
11.00
 2,000 11.00 11.00 10.92 0 0 0
06/11/2023
11.00
 13,600 11.00 11.21 10.92 0 2,000 -0.0
03/11/2023
11.00
 3,200 11.17 11.17 10.92 0 0 0
02/11/2023
11.17
 400 11.17 11.17 11.17 0 400 -0.0
01/11/2023
11.17
 5,000 11.17 11.17 10.83 0 0 0
31/10/2023
11.17
 3,600 11.17 11.17 10.83 0 0 0
30/10/2023
11.17
 700 11.25 11.25 10.83 0 0 0
26/10/2023
11.25
 6,100 11.25 11.25 10.54 0 0 0
25/10/2023
11.25
 4,100 11.54 11.54 11.25 0 0 0
24/10/2023
11.54
 7,200 11.29 11.54 11.25 0 0 0
23/10/2023
11.29
 1,000 11.50 11.62 11.25 0 0 0
20/10/2023
11.50
 1,100 11.50 11.50 11.50 0 0 0
19/10/2023
11.50
 11,400 11.50 11.50 11.25 0 0 0
18/10/2023
11.50
 3,900 11.83 11.83 11.33 0 0 0
17/10/2023
11.83
 200 11.83 11.83 11.54 0 0 0
16/10/2023
11.83
 4,000 11.75 11.83 11.42 600 0 0.0
13/10/2023
11.75
 8,300 11.79 11.79 11.42 3,000 0 0.0
12/10/2023
11.79
 1,600 11.83 11.83 11.33 0 0 0
11/10/2023
11.83
 4,600 11.83 11.83 11.33 0 0 0
10/10/2023
11.83
 800 11.83 11.83 11.25 0 0 0
09/10/2023
11.83
 0 11.83 11.83 11.83 0 0 0
06/10/2023
11.83
 5,400 11.42 11.83 11.25 0 0 0
05/10/2023
11.42
 300 11.12 11.42 11.17 0 0 0
04/10/2023
11.12
 5,600 11.25 11.25 11.08 700 0 0.0
03/10/2023
11.25
 4,700 11.54 11.83 11.25 0 0 0
02/10/2023
11.54
 400 11.54 11.67 11.54 0 0 0
29/09/2023
11.54
 9,000 11.54 11.58 11.25 1,000 0 0.0
28/09/2023
11.54
 2,200 11.67 11.83 11.54 0 0 0
27/09/2023
11.67
 2,400 11.87 11.87 11.33 0 0 0
26/09/2023
11.87
 8,200 11.87 11.87 11.50 0 0 0
25/09/2023
11.87
 35,800 11.92 11.92 11.67 0 3,000 -0.0
22/09/2023
11.92
 23,800 12.50 12.50 11.92 0 0 0
21/09/2023
12.50
 2,700 12.29 12.75 12.50 2,000 0 0.0
20/09/2023
12.29
 4,800 12.04 12.50 12.08 0 0 0
19/09/2023
12.04
 7,200 12.21 12.21 11.92 100 0 0.0
18/09/2023
12.21
 7,300 12.29 12.37 12.17 0 0 0
15/09/2023
12.29
 24,900 12.25 12.37 12.25 0 6,400 -0.1
14/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2023
12.25
 10,300 12.50 12.87 12.25 0 200 -0.0
13/09/2023
12.50
 49,900 12.85 12.85 12.34 2,700 0 0.0
12/09/2023
12.85
 32,500 12.88 12.88 12.81 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |