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)
22/06/2012
1.68
 62,380 1.75 1.75 1.68 0 0 0
21/06/2012
1.75
 40,080 1.78 1.78 1.71 0 0 0
20/06/2012
1.78
 47,060 1.78 1.81 1.71 0 0 0
19/06/2012
1.78
 65,180 1.84 1.84 1.78 0 0 0
18/06/2012
1.84
 87,080 1.84 1.88 1.78 0 0 0
15/06/2012
1.84
 34,930 1.88 1.91 1.81 0 0 0
14/06/2012
1.88
 94,100 1.94 1.94 1.88 0 0 0
13/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
13/06/2012
1.94
 75,810 1.94 1.98 1.91 0 0 0
12/06/2012
1.94
 148,180 1.97 1.97 1.88 0 0 0
11/06/2012
1.97
 186,540 1.88 1.97 1.88 0 0 0
08/06/2012
1.88
 172,580 1.88 1.97 1.88 0 0 0
07/06/2012
1.88
 135,730 1.88 1.94 1.86 0 0 0
06/06/2012
1.88
 31,660 1.91 1.91 1.86 0 0 0
05/06/2012
1.91
 64,330 1.86 1.91 1.86 0 0 0
04/06/2012
1.86
 123,290 1.88 1.91 1.83 0 0 0
01/06/2012
1.88
 245,070 1.80 1.88 1.77 0 0 0
31/05/2012
1.80
 76,680 1.86 1.86 1.80 0 0 0
30/05/2012
1.86
 27,840 1.86 1.88 1.80 0 0 0
29/05/2012
1.86
 66,540 1.86 1.86 1.77 0 0 0
28/05/2012
1.86
 127,960 1.88 1.94 1.86 0 0 0
25/05/2012
1.88
 57,990 1.80 1.88 1.83 0 0 0
24/05/2012
1.80
 153,620 1.88 1.88 1.80 0 0 0
23/05/2012
1.88
 77,520 1.97 1.97 1.88 0 0 0
22/05/2012
1.97
 245,850 2.00 2.06 1.94 0 0 0
21/05/2012
2.00
 86,920 1.91 2.00 1.91 0 0 0
18/05/2012
1.91
 232,320 1.88 1.94 1.80 4,700 0 0.0
17/05/2012
1.88
 214,620 1.80 1.88 1.83 0 0 0
16/05/2012
1.80
 168,860 1.83 1.88 1.74 0 0 0
15/05/2012
1.83
 183,260 1.91 1.91 1.83 0 0 0
14/05/2012
1.91
 340,050 2.00 2.00 1.91 0 0 0
11/05/2012
2.00
 458,030 2.09 2.09 2.00 0 0 0
10/05/2012
2.09
 290,600 2.18 2.21 2.09 0 0 0
09/05/2012
2.18
 428,470 2.12 2.21 2.06 0 0 0
08/05/2012
2.12
 335,060 2.03 2.12 2.12 0 20 -0.0
07/05/2012
2.03
 21,140 1.94 2.03 2.03 0 0 0
04/05/2012
1.94
 251,030 1.86 1.94 1.88 0 0 0
03/05/2012
1.86
 262,820 1.80 1.88 1.77 0 0 0
02/05/2012
1.80
 464,640 1.74 1.80 1.68 20 0 0.0
27/04/2012
1.74
 258,520 1.68 1.74 1.62 2,000 0 0.0
26/04/2012
1.68
 172,670 1.68 1.71 1.65 0 0 0
25/04/2012
1.68
 149,060 1.62 1.68 1.65 0 0 0
24/04/2012
1.62
 312,900 1.56 1.62 1.53 0 0 0
23/04/2012
1.56
 239,700 1.62 1.65 1.56 0 0 0
20/04/2012
1.62
 151,690 1.68 1.71 1.62 0 0 0
19/04/2012
1.68
 149,490 1.74 1.77 1.68 0 0 0
18/04/2012
1.74
 400,900 1.68 1.74 1.71 0 0 0
17/04/2012
1.68
 240,680 1.62 1.68 1.62 0 0 0
16/04/2012
1.62
 196,840 1.65 1.71 1.62 0 0 0
13/04/2012
1.65
 124,390 1.71 1.71 1.65 0 0 0
12/04/2012
1.71
 57,690 1.65 1.71 1.71 0 0 0
11/04/2012
1.65
 172,970 1.59 1.65 1.59 0 0 0
10/04/2012
1.59
 212,130 1.53 1.59 1.53 0 0 0
09/04/2012
1.53
 176,850 1.47 1.53 1.44 0 0 0
06/04/2012
1.47
 216,460 1.53 1.53 1.47 0 0 0
05/04/2012
1.53
 151,850 1.59 1.59 1.53 0 0 0
04/04/2012
1.59
 475,590 1.56 1.62 1.56 10,000 0 0.1
03/04/2012
1.56
 115,700 1.50 1.56 1.56 0 0 0
30/03/2012
1.50
 159,940 1.44 1.50 1.47 0 0 0
29/03/2012
1.44
 30,760 1.38 1.44 1.44 0 0 0
28/03/2012
1.38
 163,410 1.33 1.38 1.27 0 0 0
27/03/2012
1.33
 154,060 1.30 1.35 1.33 0 0 0
26/03/2012
1.30
 27,510 1.24 1.30 1.24 0 0 0
23/03/2012
1.24
 37,700 1.18 1.24 1.21 0 0 0
22/03/2012
1.18
 28,310 1.21 1.24 1.18 0 0 0
21/03/2012
1.21
 11,160 1.24 1.24 1.18 0 0 0
20/03/2012
1.24
 5,270 1.24 1.24 1.21 0 0 0
19/03/2012
1.24
 6,200 1.30 1.30 1.24 0 0 0
16/03/2012
1.30
 43,810 1.27 1.30 1.24 0 0 0
15/03/2012
1.27
 6,360 1.24 1.27 1.21 0 0 0
14/03/2012
1.24
 7,350 1.18 1.24 1.21 0 0 0
13/03/2012
1.18
 30,230 1.15 1.18 1.15 0 16,500 -0.1
12/03/2012
1.15
 35,400 1.18 1.18 1.15 0 0 0
09/03/2012
1.18
 74,500 1.24 1.24 1.18 0 0 0
08/03/2012
1.24
 75,550 1.30 1.30 1.24 0 100 -0.0
07/03/2012
1.30
 28,550 1.30 1.30 1.27 0 0 0
06/03/2012
1.30
 154,430 1.27 1.33 1.24 0 0 0
05/03/2012
1.27
 94,210 1.21 1.27 1.24 0 0 0
02/03/2012
1.21
 49,590 1.21 1.21 1.18 0 0 0
01/03/2012
1.21
 67,390 1.24 1.24 1.21 0 0 0
29/02/2012
1.24
 33,560 1.24 1.24 1.18 0 0 0
28/02/2012
1.24
 40,170 1.24 1.24 1.21 0 0 0
27/02/2012
1.24
 80,160 1.21 1.24 1.21 0 0 0
24/02/2012
1.21
 22,380 1.18 1.21 1.18 0 0 0
23/02/2012
1.18
 90,730 1.15 1.18 1.15 0 0 0
22/02/2012
1.15
 84,690 1.12 1.15 1.12 16,500 0 0.1
21/02/2012
1.12
 60,010 1.12 1.15 1.12 0 0 0
20/02/2012
1.12
 14,500 1.09 1.12 1.09 0 0 0
17/02/2012
1.09
 44,390 1.09 1.09 1.06 0 0 0
16/02/2012
1.09
 28,920 1.09 1.09 1.06 0 0 0
15/02/2012
1.09
 24,620 1.09 1.12 1.09 0 0 0
14/02/2012
1.09
 67,970 1.06 1.09 1.06 0 0 0
13/02/2012
1.06
 100,250 1.09 1.12 1.06 0 0 0
10/02/2012
1.09
 74,010 1.06 1.09 1.09 0 0 0
09/02/2012
1.06
 69,670 1.03 1.06 1.03 0 0 0
08/02/2012
1.03
 60,280 1.00 1.03 1.03 0 0 0
07/02/2012
1.00
 111,380 0.97 1.00 1.00 0 0 0
06/02/2012
0.97
 64,090 0.94 0.97 0.94 0 0 0
03/02/2012
0.94
 64,680 0.91 0.94 0.94 0 0 0
02/02/2012
0.91
 35,260 0.88 0.91 0.88 0 0 0
01/02/2012
0.88
 50,530 0.91 0.94 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |