CTCP Nhiệt điện Bà Rịa (btp)

12.85
-0.10
(-0.77%)
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)
07/09/2012
2.13
 124,920 2.07 2.13 2.03 0 0 0
06/09/2012
2.07
 97,020 2.13 2.17 2.07 0 0 0
05/09/2012
2.13
 238,490 2.20 2.23 2.10 0 0 0
04/09/2012
2.20
 92,540 2.20 2.27 2.20 0 5,000 -0.0
31/08/2012
2.20
 91,420 2.27 2.30 2.20 0 0 0
30/08/2012
2.27
 270,340 2.23 2.33 2.23 0 0 0
29/08/2012
2.23
 107,820 2.13 2.23 2.13 0 0 0
28/08/2012
2.13
 289,860 2.23 2.23 2.13 0 0 0
27/08/2012
2.23
 150,200 2.33 2.33 2.23 0 0 0
24/08/2012
2.33
 342,820 2.23 2.33 2.13 5,000 0 0.0
23/08/2012
2.23
 53,350 2.33 2.33 2.23 0 0 0
22/08/2012
2.33
 458,080 2.33 2.43 2.33 0 0 0
21/08/2012
2.33
 1,377,280 2.23 2.33 2.17 0 18,800 -0.1
20/08/2012
2.23
 72,700 2.13 2.23 2.23 0 0 0
17/08/2012
2.13
 92,460 2.03 2.13 2.13 0 0 0
16/08/2012
2.03
 99,600 1.97 2.03 2.03 0 0 0
15/08/2012
1.97
 36,910 1.90 1.97 1.97 0 0 0
14/08/2012
1.90
 5,120 1.83 1.90 1.90 0 0 0
13/08/2012
1.83
 2,650 1.77 1.83 1.83 0 0 0
10/08/2012
1.77
 14,410 1.70 1.77 1.77 0 590 -0.0
09/08/2012
1.70
 93,320 1.63 1.70 1.67 0 0 0
08/08/2012
1.63
 63,080 1.63 1.67 1.60 0 0 0
07/08/2012
1.63
 50,950 1.67 1.67 1.63 0 0 0
06/08/2012
1.67
 46,000 1.67 1.73 1.67 0 0 0
03/08/2012
1.67
 143,590 1.63 1.67 1.60 0 0 0
02/08/2012
1.63
 47,770 1.60 1.63 1.53 0 0 0
01/08/2012
1.60
 36,130 1.63 1.63 1.57 0 0 0
31/07/2012
1.63
 12,690 1.60 1.63 1.60 0 0 0
30/07/2012
1.60
 7,140 1.60 1.63 1.57 0 410 -0.0
27/07/2012
1.60
 7,140 1.63 1.67 1.60 0 0 0
26/07/2012
1.63
 31,880 1.57 1.63 1.53 0 0 0
25/07/2012
1.57
 42,540 1.63 1.63 1.57 0 0 0
24/07/2012
1.63
 49,070 1.70 1.70 1.63 0 0 0
23/07/2012
1.70
 37,720 1.70 1.70 1.67 0 0 0
20/07/2012
1.70
 159,030 1.67 1.73 1.67 0 0 0
19/07/2012
1.67
 124,590 1.60 1.67 1.57 0 0 0
18/07/2012
1.60
 27,890 1.60 1.63 1.57 0 0 0
17/07/2012
1.60
 35,350 1.53 1.60 1.50 0 0 0
16/07/2012
1.53
 20,880 1.60 1.63 1.53 0 0 0
13/07/2012
1.60
 149,540 1.53 1.60 1.53 0 0 0
12/07/2012
1.53
 24,350 1.57 1.57 1.50 0 0 0
11/07/2012
1.57
 27,830 1.50 1.57 1.47 0 0 0
10/07/2012
1.50
 33,200 1.50 1.53 1.47 0 0 0
09/07/2012
1.50
 40,190 1.53 1.57 1.50 100 0 0.0
06/07/2012
1.53
 59,130 1.47 1.53 1.50 0 0 0
05/07/2012
1.47
 45,990 1.47 1.50 1.43 0 0 0
04/07/2012
1.47
 59,560 1.53 1.57 1.47 0 0 0
03/07/2012
1.53
 79,910 1.57 1.60 1.50 11,000 0 0.1
02/07/2012
1.57
 73,300 1.50 1.57 1.57 0 0 0
29/06/2012
1.50
 61,090 1.43 1.50 1.47 0 0 0
28/06/2012
1.43
 106,840 1.50 1.53 1.43 0 0 0
27/06/2012
1.50
 65,790 1.57 1.57 1.50 0 0 0
26/06/2012
1.57
 20,500 1.63 1.63 1.57 0 0 0
25/06/2012
1.63
 55,880 1.70 1.70 1.63 0 0 0
22/06/2012
1.70
 62,380 1.77 1.77 1.70 0 0 0
21/06/2012
1.77
 40,080 1.80 1.80 1.73 0 0 0
20/06/2012
1.80
 47,060 1.80 1.83 1.73 0 0 0
19/06/2012
1.80
 65,180 1.87 1.87 1.80 0 0 0
18/06/2012
1.87
 87,080 1.87 1.90 1.80 0 0 0
15/06/2012
1.87
 34,930 1.90 1.93 1.83 0 0 0
14/06/2012
1.90
 94,100 1.97 1.97 1.90 0 0 0
13/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
13/06/2012
1.97
 75,810 1.97 2.00 1.93 0 0 0
12/06/2012
1.97
 148,180 2.00 2.00 1.91 0 0 0
11/06/2012
2.00
 186,540 1.91 2.00 1.91 0 0 0
08/06/2012
1.91
 172,580 1.91 2.00 1.91 0 0 0
07/06/2012
1.91
 135,730 1.91 1.97 1.88 0 0 0
06/06/2012
1.91
 31,660 1.94 1.94 1.88 0 0 0
05/06/2012
1.94
 64,330 1.88 1.94 1.88 0 0 0
04/06/2012
1.88
 123,290 1.91 1.94 1.85 0 0 0
01/06/2012
1.91
 245,070 1.82 1.91 1.79 0 0 0
31/05/2012
1.82
 76,680 1.88 1.88 1.82 0 0 0
30/05/2012
1.88
 27,840 1.88 1.91 1.82 0 0 0
29/05/2012
1.88
 66,540 1.88 1.88 1.79 0 0 0
28/05/2012
1.88
 127,960 1.91 1.97 1.88 0 0 0
25/05/2012
1.91
 57,990 1.82 1.91 1.85 0 0 0
24/05/2012
1.82
 153,620 1.91 1.91 1.82 0 0 0
23/05/2012
1.91
 77,520 2.00 2.00 1.91 0 0 0
22/05/2012
2.00
 245,850 2.02 2.08 1.97 0 0 0
21/05/2012
2.02
 86,920 1.94 2.02 1.94 0 0 0
18/05/2012
1.94
 232,320 1.91 1.97 1.82 4,700 0 0.0
17/05/2012
1.91
 214,620 1.82 1.91 1.85 0 0 0
16/05/2012
1.82
 168,860 1.85 1.91 1.76 0 0 0
15/05/2012
1.85
 183,260 1.94 1.94 1.85 0 0 0
14/05/2012
1.94
 340,050 2.02 2.02 1.94 0 0 0
11/05/2012
2.02
 458,030 2.11 2.11 2.02 0 0 0
10/05/2012
2.11
 290,600 2.20 2.23 2.11 0 0 0
09/05/2012
2.20
 428,470 2.14 2.23 2.08 0 0 0
08/05/2012
2.14
 335,060 2.05 2.14 2.14 0 20 -0.0
07/05/2012
2.05
 21,140 1.97 2.05 2.05 0 0 0
04/05/2012
1.97
 251,030 1.88 1.97 1.91 0 0 0
03/05/2012
1.88
 262,820 1.82 1.91 1.79 0 0 0
02/05/2012
1.82
 464,640 1.76 1.82 1.70 20 0 0.0
27/04/2012
1.76
 258,520 1.70 1.76 1.64 2,000 0 0.0
26/04/2012
1.70
 172,670 1.70 1.73 1.67 0 0 0
25/04/2012
1.70
 149,060 1.64 1.70 1.67 0 0 0
24/04/2012
1.64
 312,900 1.58 1.64 1.55 0 0 0
23/04/2012
1.58
 239,700 1.64 1.67 1.58 0 0 0
20/04/2012
1.64
 151,690 1.70 1.73 1.64 0 0 0
19/04/2012
1.70
 149,490 1.76 1.79 1.70 0 0 0
18/04/2012
1.76
 400,900 1.70 1.76 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |